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

Max Resource Corp (OP: MXROF )

0.0510 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 11, 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 30, 2020 0.2516 0.2516 0.2093 0.2200 172,772 -0.02(-8.79%)
Sep 29, 2020 0.2786 0.2800 0.2300 0.2412 201,431 -0.02(-8.88%)
Sep 28, 2020 0.2700 0.2783 0.2599 0.2647 87,584 +0.01(+4.42%)
Sep 25, 2020 0.2300 0.2700 0.2298 0.2535 222,100 +0.04(+17.36%)
Sep 24, 2020 0.2150 0.2300 0.2090 0.2160 131,966 -0.00(-0.83%)
Sep 23, 2020 0.2407 0.2407 0.2147 0.2178 130,122 -0.03(-10.37%)
Sep 22, 2020 0.2520 0.2567 0.2430 0.2430 85,277 -0.02(-8.20%)
Sep 21, 2020 0.2564 0.2647 0.2337 0.2647 126,810 +0.00(+1.34%)
Sep 18, 2020 0.2950 0.2950 0.2612 0.2612 64,600 -0.01(-2.36%)
Sep 17, 2020 0.2990 0.2990 0.2561 0.2675 185,787 -0.02(-7.98%)
Sep 16, 2020 0.2477 0.2963 0.2477 0.2907 169,000 +0.05(+18.60%)
Sep 15, 2020 0.2280 0.2451 0.2112 0.2451 447,190 +0.03(+12.28%)
Sep 14, 2020 0.2200 0.2297 0.2150 0.2183 85,900 +0.01(+4.00%)
Sep 11, 2020 0.2290 0.2290 0.1990 0.2099 132,200 -0.00(-0.05%)
Sep 10, 2020 0.1992 0.2218 0.1980 0.2100 639,808 +0.02(+10.53%)
Sep 09, 2020 0.1715 0.1980 0.1691 0.1900 49,710 +0.01(+8.08%)
Sep 08, 2020 0.1800 0.1803 0.1724 0.1758 34,238 -0.00(-2.33%)
Sep 04, 2020 0.1794 0.1810 0.1670 0.1800 13,900 +0.01(+5.20%)
Sep 03, 2020 0.1795 0.1831 0.1700 0.1711 57,034 -0.00(-0.12%)
Sep 02, 2020 0.1859 0.1859 0.1711 0.1713 49,329 -0.00(-1.83%)
Sep 01, 2020 0.1903 0.1903 0.1745 0.1745 45,459 -0.00(-1.25%)
Aug 31, 2020 0.1603 0.1803 0.1603 0.1767 111,060 +0.03(+22.54%)
Aug 28, 2020 0.1502 0.1502 0.1319 0.1442 190,100 -0.01(-7.27%)
Aug 27, 2020 0.1608 0.1615 0.1526 0.1555 80,633 -0.00(-2.14%)
Aug 26, 2020 0.1570 0.1603 0.1500 0.1589 122,583 +0.00(+0.89%)
Aug 25, 2020 0.1625 0.1689 0.1500 0.1575 74,763 -0.01(-3.08%)
Aug 24, 2020 0.1660 0.1693 0.1625 0.1625 66,670 +0.00(+1.18%)
Aug 21, 2020 0.1480 0.1634 0.1480 0.1606 16,200 -0.01(-6.74%)
Aug 20, 2020 0.1715 0.1722 0.1715 0.1722 6,100 +0.00(+2.01%)
Aug 19, 2020 0.1662 0.1774 0.1622 0.1688 78,450 -0.01(-6.59%)
Aug 18, 2020 0.1890 0.1912 0.1732 0.1807 41,227 -0.00(-1.53%)
Aug 17, 2020 0.1740 0.2020 0.1740 0.1835 143,401 +0.00(+1.49%)
Aug 14, 2020 0.1787 0.1849 0.1750 0.1808 92,800 +0.01(+5.06%)
Aug 13, 2020 0.1750 0.1771 0.1650 0.1721 45,950 -0.01(-6.57%)
Aug 12, 2020 0.1501 0.1868 0.1358 0.1842 155,885 +0.03(+17.85%)
Aug 11, 2020 0.1667 0.1675 0.1490 0.1563 512,289 -0.02(-10.28%)
Aug 10, 2020 0.1796 0.1810 0.1678 0.1742 193,400 -0.00(-1.41%)
Aug 07, 2020 0.1980 0.1982 0.1700 0.1767 150,100 -0.01(-7.00%)
Aug 06, 2020 0.1676 0.2056 0.1670 0.1900 588,661 +0.04(+23.06%)
Aug 05, 2020 0.1716 0.1716 0.1465 0.1544 153,426 -0.02(-9.23%)
Aug 04, 2020 0.1500 0.1701 0.1500 0.1701 375,795 +0.00(+0.06%)
Aug 03, 2020 0.1660 0.1700 0.1639 0.1700 38,310 +0.01(+8.28%)
Jul 31, 2020 0.1645 0.1645 0.1516 0.1570 31,700 -0.00(-1.88%)
Jul 30, 2020 0.1596 0.1692 0.1540 0.1600 147,509 -0.01(-5.88%)
Jul 29, 2020 0.1834 0.1834 0.1575 0.1700 119,450 -0.00(-1.73%)
Jul 28, 2020 0.1730 0.1783 0.1599 0.1730 129,579 -0.00(-2.43%)
Jul 27, 2020 0.1780 0.1889 0.1670 0.1773 327,510 +0.01(+3.68%)
Jul 24, 2020 0.1700 0.1737 0.1575 0.1710 243,500 -0.00(-1.16%)
Jul 23, 2020 0.1773 0.1855 0.1600 0.1730 481,354 +0.00(+0.06%)
Jul 22, 2020 0.1380 0.1770 0.1339 0.1729 741,452 +0.05(+39.89%)
Jul 21, 2020 0.1350 0.1389 0.1236 0.1236 95,533 +0.00(+3.78%)
Jul 20, 2020 0.1247 0.1282 0.1191 0.1191 246,258 -0.00(-1.49%)
Jul 17, 2020 0.1255 0.1255 0.1161 0.1209 33,000 -0.01(-5.84%)
Jul 16, 2020 0.1278 0.1386 0.1278 0.1284 7,800 -0.01(-9.89%)
Jul 15, 2020 0.1015 0.1425 0.1015 0.1425 52,600 +0.04(+40.81%)
Jul 14, 2020 0.1050 0.1050 0.1012 0.1012 15,250 -0.00(-1.36%)
Jul 13, 2020 0.1034 0.1037 0.1026 0.1026 35,250 +0.00(+2.60%)
Jul 10, 2020 0.1059 0.1059 0.0974 0.1000 76,900 -0.00(-4.67%)
Jul 09, 2020 0.1000 0.1140 0.1000 0.1049 69,000 +0.01(+12.55%)
Jul 08, 2020 0.1028 0.1050 0.0932 0.0932 33,600 -0.00(-4.41%)
Jul 07, 2020 0.1035 0.1035 0.0975 0.0975 6,100 -0.01(-6.97%)
Jul 06, 2020 0.0916 0.1080 0.0916 0.1048 158,000 +0.03(+32.66%)
Jul 02, 2020 0.0800 0.0839 0.0790 0.0790 66,500 +0.02(+25.40%)
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.