Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Max Resource Corp (OP: MXROF )

0.0509 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 27, 2019 0.0449 0.0449 0.0449 0 -0.01(-10.20%)
Sep 25, 2019 0.0500 0.0500 0.0500 0 -0.01(-11.82%)
Sep 23, 2019 0.0567 0.0567 0.0567 0 +0.01(+13.40%)
Sep 20, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+2.25%)
Sep 19, 2019 0.0500 0.0500 0.0489 0.0489 93,420 -0.00(-2.40%)
Sep 13, 2019 0.0501 0.0501 0.0501 0 -0.02(-26.75%)
Sep 12, 2019 0.0684 0.0684 0.0684 0.0684 5,000 +0.01(+23.47%)
Sep 10, 2019 0.0554 0.0554 0.0554 0 -0.01(-17.19%)
Sep 09, 2019 0.0669 0.0669 0.0669 0.0669 2,000 -0.01(-12.20%)
Sep 03, 2019 0.0762 0.0762 0.0762 0 +0.02(+38.55%)
Aug 30, 2019 0.0519 0.0550 0.0519 0.0550 5,200 -0.00(-8.33%)
Aug 28, 2019 0.0600 0.0600 0.0600 0 -0.01(-12.02%)
Aug 20, 2019 0.0682 0.0682 0.0682 0 +0.00(+6.07%)
Aug 19, 2019 0.0643 0.0643 0.0643 0.0643 1,000 -0.00(-5.30%)
Aug 16, 2019 0.0679 0.0679 0.0679 0.0679 13,600 +0.00(+4.46%)
Aug 15, 2019 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-12.87%)
Aug 13, 2019 0.0746 0.0746 0.0746 0 -0.00(-1.58%)
Aug 09, 2019 0.0758 0.0758 0.0758 0 +0.00(+6.91%)
Aug 01, 2019 0.0709 0.0709 0.0709 0 -0.01(-12.36%)
Jul 31, 2019 0.0809 0.0809 0.0809 0.0809 8,000 +0.00(+2.41%)
Jul 29, 2019 0.0790 0.0790 0.0790 0 -0.01(-13.66%)
Jul 25, 2019 0.0915 0.0915 0.0915 0 +0.00(+2.01%)
Jul 24, 2019 0.0897 0.0897 0.0897 0.0897 120 +0.00(+2.28%)
Jul 22, 2019 0.0877 0.0877 0.0877 0 -0.01(-10.14%)
Jul 16, 2019 0.0976 0.0976 0.0976 0 +0.01(+10.91%)
Jul 12, 2019 0.0880 0.0880 0.0880 0 -0.01(-10.02%)
Jul 05, 2019 0.0978 0.0978 0.0978 0 +0.01(+8.67%)
Jul 02, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.17%)
Jun 26, 2019 0.1101 0.1101 0.1101 0 +0.02(+23.85%)
Jun 25, 2019 0.0889 0.0889 0.0889 0.0889 2,000 -0.00(-0.11%)
Jun 24, 2019 0.0890 0.0890 0.0890 0.0890 22,000 +0.01(+6.71%)
Jun 21, 2019 0.0834 0.0834 0.0834 0.0834 400 -0.00(-5.33%)
Jun 18, 2019 0.0881 0.0881 0.0881 0 +0.01(+9.31%)
Jun 17, 2019 0.0806 0.0806 0.0806 0.0806 25,500 -0.01(-6.50%)
Jun 14, 2019 0.0862 0.0862 0.0862 0.0862 4,500 -0.00(-2.38%)
Jun 13, 2019 0.0890 0.0890 0.0860 0.0883 8,000 -0.00(-2.97%)
Jun 12, 2019 0.0850 0.0910 0.0850 0.0910 17,000 -0.00(-3.40%)
Jun 11, 2019 0.0942 0.0942 0.0942 0.0942 5,000 -0.01(-9.42%)
Jun 10, 2019 0.0975 0.1040 0.0957 0.1040 56,720 +0.02(+21.21%)
Jun 06, 2019 0.0858 0.0858 0.0858 0 +0.01(+11.28%)
Jun 05, 2019 0.0972 0.0972 0.0766 0.0771 42,161 -0.01(-14.52%)
Jun 03, 2019 0.0902 0.0902 0.0902 0 +0.00(+2.50%)
May 31, 2019 0.0900 0.0900 0.0862 0.0880 18,000 -0.00(-3.61%)
May 30, 2019 0.0961 0.0961 0.0913 0.0913 137,775 -0.01(-13.05%)
May 29, 2019 0.0965 0.1050 0.0965 0.1050 78,150 -0.00(-0.94%)
May 24, 2019 0.1060 0.1060 0.1060 0 -0.01(-10.70%)
May 23, 2019 0.1129 0.1250 0.1125 0.1187 43,500 +0.01(+5.51%)
May 22, 2019 0.1150 0.1176 0.1100 0.1125 23,300 -0.00(-0.62%)
May 21, 2019 0.1338 0.1338 0.1132 0.1132 81,250 +0.02(+28.20%)
May 20, 2019 0.0883 0.0883 0.0883 0.0883 1,210 -0.02(-20.74%)
May 17, 2019 0.1195 0.1195 0.1114 0.1114 133,000 +0.01(+11.40%)
May 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 13, 2019 0.1078 0.1078 0.1000 0.1000 18,500 -0.01(-5.75%)
May 10, 2019 0.1200 0.1200 0.1061 0.1061 60,100 -0.01(-10.84%)
May 09, 2019 0.1117 0.1200 0.1072 0.1190 23,585 -0.01(-4.72%)
May 08, 2019 0.1249 0.1249 0.1249 0.1249 3,840 +0.01(+12.42%)
May 07, 2019 0.1131 0.1167 0.1111 0.1111 51,000 -0.02(-13.41%)
May 03, 2019 0.1283 0.1283 0.1283 0 -0.02(-13.72%)
May 02, 2019 0.1488 0.1504 0.1487 0.1487 47,000 +0.02(+18.96%)
May 01, 2019 0.1168 0.1270 0.1168 0.1250 29,660 +0.04(+56.05%)
Apr 30, 2019 0.0801 0.0801 0.0801 0.0801 2,000 -0.03(-24.36%)
Apr 29, 2019 0.1167 0.1200 0.1059 0.1059 94,230 -0.03(-20.38%)
Apr 26, 2019 0.1200 0.1440 0.1200 0.1330 164,900 -0.01(-7.64%)
Apr 25, 2019 0.1540 0.1540 0.1440 0.1440 58,000 -0.02(-11.11%)
Apr 24, 2019 0.1800 0.1800 0.1614 0.1620 47,000 -0.02(-11.28%)
Apr 23, 2019 0.1855 0.1855 0.1826 0.1826 3,160 -0.01(-4.55%)
Apr 22, 2019 0.2005 0.2005 0.1876 0.1913 57,192 +0.01(+5.23%)
Apr 18, 2019 0.1899 0.1899 0.1771 0.1818 185,300 -0.02(-8.37%)
Apr 17, 2019 0.2100 0.2100 0.1952 0.1984 153,100 -0.01(-4.94%)
Apr 16, 2019 0.2510 0.2640 0.2087 0.2087 670,700 -0.01(-4.66%)
Apr 15, 2019 0.2100 0.2189 0.2100 0.2189 11,500 -0.00(-0.50%)
Apr 12, 2019 0.1989 0.2200 0.1989 0.2200 15,200 +0.01(+5.41%)
Apr 11, 2019 0.2039 0.2087 0.2015 0.2087 4,500 +0.00(+1.80%)
Apr 10, 2019 0.2050 0.2050 0.2050 0.2050 1,450 -0.01(-3.03%)
Apr 09, 2019 0.2101 0.2114 0.2101 0.2114 3,116 -0.00(-2.13%)
Apr 08, 2019 0.2118 0.2200 0.2103 0.2160 73,350 +0.01(+6.14%)
Apr 05, 2019 0.2005 0.2035 0.1997 0.2035 10,400 -0.02(-7.96%)
Apr 04, 2019 0.2192 0.2211 0.2110 0.2211 41,000 +0.01(+4.64%)
Apr 02, 2019 0.2113 0.2113 0.2113 0 -0.01(-5.67%)
Mar 29, 2019 0.2240 0.2240 0.2240 0 -0.00(-0.49%)
Mar 28, 2019 0.1880 0.2251 0.1880 0.2251 84,000 +0.03(+15.67%)
Mar 27, 2019 0.2000 0.2068 0.1946 0.1946 64,500 -0.02(-7.33%)
Mar 26, 2019 0.2230 0.2230 0.2100 0.2100 45,000 -0.01(-4.11%)
Mar 25, 2019 0.2215 0.2253 0.2094 0.2190 85,500 -0.01(-2.67%)
Mar 22, 2019 0.2230 0.2300 0.2230 0.2250 31,200 +0.00(+0.00%)
Mar 21, 2019 0.2236 0.2260 0.2200 0.2250 31,500 -0.00(-1.23%)
Mar 20, 2019 0.2300 0.2428 0.2240 0.2278 161,230 +0.01(+3.55%)
Mar 19, 2019 0.2090 0.2280 0.2051 0.2200 82,700 +0.01(+3.38%)
Mar 18, 2019 0.2268 0.2306 0.2070 0.2128 37,500 -0.01(-6.17%)
Mar 15, 2019 0.2268 0.2268 0.2268 0.2268 1,000 -0.00(-1.69%)
Mar 14, 2019 0.2400 0.2400 0.2307 0.2307 2,300 -0.02(-6.41%)
Mar 13, 2019 0.2307 0.2661 0.2307 0.2465 14,165 +0.01(+4.98%)
Mar 12, 2019 0.2120 0.2348 0.2111 0.2348 39,500 +0.01(+5.81%)
Mar 11, 2019 0.2400 0.2400 0.2141 0.2219 11,300 -0.03(-10.45%)
Mar 08, 2019 0.2182 0.2481 0.2182 0.2478 64,700 +0.05(+26.43%)
Mar 07, 2019 0.2140 0.2140 0.1960 0.1960 209,051 -0.03(-13.04%)
Mar 06, 2019 0.2335 0.2336 0.2099 0.2254 278,185 -0.04(-14.69%)
Mar 05, 2019 0.2493 0.2718 0.2493 0.2642 41,250 +0.00(+1.19%)
Mar 04, 2019 0.2610 0.2611 0.2411 0.2611 37,552 -0.01(-2.25%)
Mar 01, 2019 0.2700 0.2861 0.2582 0.2671 230,200 -0.00(-1.07%)
Feb 28, 2019 0.3800 0.3800 0.2644 0.2700 516,425 -0.07(-21.53%)
Feb 27, 2019 0.2907 0.3827 0.2907 0.3441 476,478 +0.05(+15.20%)
Feb 26, 2019 0.2950 0.3100 0.2776 0.2987 435,920 +0.00(+0.40%)
Feb 25, 2019 0.2930 0.3101 0.2843 0.2975 143,927 +0.01(+5.24%)
Feb 22, 2019 0.2880 0.2880 0.2750 0.2827 36,900 -0.02(-7.31%)
Feb 21, 2019 0.2953 0.3050 0.2774 0.3050 44,615 -0.02(-4.95%)
Feb 20, 2019 0.3450 0.3498 0.3209 0.3209 80,505 -0.05(-13.06%)
Feb 19, 2019 0.3354 0.3699 0.3200 0.3691 153,197 +0.05(+16.44%)
Feb 15, 2019 0.2620 0.3265 0.2620 0.3170 327,500 +0.05(+19.49%)
Feb 14, 2019 0.2684 0.2693 0.2439 0.2653 117,125 -0.01(-5.25%)
Feb 13, 2019 0.2601 0.2800 0.2601 0.2800 47,000 +0.03(+13.22%)
Feb 12, 2019 0.2838 0.2903 0.2473 0.2473 346,750 -0.06(-19.81%)
Feb 11, 2019 0.3030 0.3577 0.2913 0.3084 538,800 +0.02(+5.44%)
Feb 08, 2019 0.2350 0.2925 0.2350 0.2925 285,600 +0.08(+35.67%)
Feb 07, 2019 0.1761 0.2471 0.1761 0.2156 56,100 -0.02(-8.61%)
Feb 06, 2019 0.2633 0.2633 0.1992 0.2359 381,035 +0.04(+18.19%)
Feb 05, 2019 0.2059 0.2333 0.1885 0.1996 95,650 -0.00(-0.20%)
Feb 04, 2019 0.1700 0.2000 0.1467 0.2000 410,600 +0.06(+45.24%)
Feb 01, 2019 0.1491 0.1547 0.1377 0.1377 29,700 +0.00(+3.22%)
Jan 31, 2019 0.1389 0.1500 0.1334 0.1334 56,500 +0.02(+12.86%)
Jan 30, 2019 0.1060 0.1185 0.1060 0.1182 333,000 +0.04(+59.30%)
Dec 07, 2018 0.0742 0.0742 0.0742 0 -0.04(-32.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.