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 -0.0001 (-0.20%)
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 30, 2022 0.2300 0.2334 0.2298 0.2304 40,250 -0.01(-3.11%)
Sep 29, 2022 0.2346 0.2378 0.2280 0.2378 59,300 -0.01(-4.88%)
Sep 28, 2022 0.2170 0.2500 0.2170 0.2500 18,255 +0.04(+19.50%)
Sep 27, 2022 0.2092 0.2092 0.2092 0.2092 100 -0.02(-7.35%)
Sep 26, 2022 0.2180 0.2283 0.2180 0.2258 99,800 -0.01(-5.92%)
Sep 23, 2022 0.2400 0.2400 0.2400 0.2400 2,000 -0.01(-4.00%)
Sep 22, 2022 0.2500 0.2500 0.2500 0.2500 5,098 +0.00(+0.04%)
Sep 21, 2022 0.2430 0.2499 0.2430 0.2499 2,100 +0.01(+4.30%)
Sep 20, 2022 0.2346 0.2396 0.2346 0.2396 1,259 +0.00(+1.91%)
Sep 19, 2022 0.2323 0.2402 0.2323 0.2351 28,295 -0.01(-4.04%)
Sep 16, 2022 0.2550 0.2550 0.2401 0.2450 51,702 -0.02(-8.24%)
Sep 14, 2022 0.2670 1 +0.03(+10.70%)
Sep 13, 2022 0.2500 0.2500 0.2412 0.2412 33,600 -0.03(-11.49%)
Sep 12, 2022 0.2720 0.2812 0.2650 0.2725 11,740 +0.03(+10.91%)
Sep 08, 2022 0.2457 10 +0.02(+6.83%)
Sep 07, 2022 0.2300 0.2300 0.2300 0.2300 2,500 -0.00(-1.79%)
Sep 06, 2022 0.2400 0.2400 0.2342 0.2342 7,500 -0.01(-5.94%)
Sep 02, 2022 0.2437 0.2490 0.2367 0.2490 4,890 +0.01(+3.84%)
Sep 01, 2022 0.2191 0.2398 0.2191 0.2398 5,000 +0.00(+0.00%)
Aug 31, 2022 0.2317 0.2527 0.2317 0.2398 12,300 +0.00(+2.04%)
Aug 30, 2022 0.2400 0.2400 0.2330 0.2350 14,075 -0.01(-5.62%)
Aug 29, 2022 0.2490 0.2490 0.2490 0.2490 10,000 +0.01(+2.17%)
Aug 26, 2022 0.2448 0.2463 0.2375 0.2437 37,288 +0.01(+5.50%)
Aug 25, 2022 0.2452 0.2452 0.2301 0.2310 16,500 -0.02(-7.34%)
Aug 24, 2022 0.2323 0.2583 0.2320 0.2493 25,490 +0.01(+2.93%)
Aug 23, 2022 0.2417 0.2502 0.2417 0.2422 6,990 +0.01(+2.15%)
Aug 22, 2022 0.2500 0.2560 0.2367 0.2371 185,284 -0.04(-13.47%)
Aug 19, 2022 0.2817 0.2821 0.2740 0.2740 11,800 +0.01(+5.26%)
Aug 18, 2022 0.2603 0.2603 0.2603 0.2603 200 -0.00(-0.12%)
Aug 17, 2022 0.2823 0.2870 0.2600 0.2606 6,480 -0.03(-10.08%)
Aug 16, 2022 0.2832 0.2898 0.2666 0.2898 21,000 +0.01(+4.77%)
Aug 15, 2022 0.2750 0.2856 0.2750 0.2766 15,250 -0.00(-1.53%)
Aug 12, 2022 0.2905 0.2905 0.2800 0.2809 5,100 -0.01(-2.63%)
Aug 11, 2022 0.2971 0.2971 0.2720 0.2885 12,950 -0.01(-1.94%)
Aug 10, 2022 0.3100 0.3100 0.2834 0.2942 15,307 -0.01(-2.55%)
Aug 09, 2022 0.3059 0.3249 0.2999 0.3019 28,800 +0.01(+3.71%)
Aug 08, 2022 0.2943 0.3049 0.2911 0.2911 13,061 +0.01(+3.59%)
Aug 05, 2022 0.2548 0.2810 0.2548 0.2810 41,748 +0.01(+2.67%)
Aug 04, 2022 0.2690 0.2739 0.2662 0.2737 14,590 -0.00(-0.83%)
Aug 03, 2022 0.2695 0.2760 0.2695 0.2760 9,190 -0.01(-3.12%)
Aug 02, 2022 0.2992 0.2992 0.2849 0.2849 6,000 -0.01(-2.10%)
Aug 01, 2022 0.2910 0.3200 0.2910 0.2910 4,100 -0.02(-5.15%)
Jul 29, 2022 0.2850 0.3153 0.2786 0.3068 123,197 +0.03(+11.73%)
Jul 28, 2022 0.2741 0.2746 0.2611 0.2746 16,950 -0.00(-0.40%)
Jul 27, 2022 0.2801 0.2801 0.2757 0.2757 5,550 +0.01(+2.26%)
Jul 26, 2022 0.2696 0.2696 0.2696 0.2696 2,350 +0.01(+3.77%)
Jul 25, 2022 0.2614 0.2614 0.2501 0.2598 6,199 -0.00(-0.50%)
Jul 22, 2022 0.2777 0.2777 0.2611 0.2611 41,900 -0.00(-0.23%)
Jul 21, 2022 0.2617 0.2617 0.2617 0.2617 970 -0.00(-0.49%)
Jul 20, 2022 0.2732 0.2807 0.2630 0.2630 16,760 -0.01(-2.88%)
Jul 19, 2022 0.2700 0.2714 0.2699 0.2708 35,000 +0.00(+0.30%)
Jul 18, 2022 0.2726 0.2814 0.2700 0.2700 30,875 +0.02(+8.30%)
Jul 15, 2022 0.2700 0.2707 0.2493 0.2493 92,660 -0.02(-8.28%)
Jul 14, 2022 0.2900 0.2950 0.2701 0.2718 31,851 -0.04(-11.98%)
Jul 13, 2022 0.3058 0.3088 0.3058 0.3088 8,000 -0.01(-3.08%)
Jul 12, 2022 0.3120 0.3186 0.3120 0.3186 11,000 -0.00(-0.59%)
Jul 11, 2022 0.3120 0.3217 0.3120 0.3205 13,000 -0.02(-6.56%)
Jul 08, 2022 0.3211 0.3430 0.3211 0.3430 1,760 +0.02(+5.64%)
Jul 07, 2022 0.3355 0.3355 0.2775 0.3247 18,000 +0.01(+4.74%)
Jul 06, 2022 0.3007 0.3100 0.2671 0.3100 168,500 +0.04(+14.81%)
Jul 05, 2022 0.3100 0.3100 0.2700 0.2700 48,900 -0.06(-18.67%)
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.