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

Mayfair Gold Corp (OP: MFGCF )

1.430 -0.120 (-7.74%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 17, 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 (%)
May 17, 2024 1.550 1.550 1.420 1.430 172,804 -0.12(-7.74%)
May 16, 2024 1.550 1.550 1.550 1.550 1,000 -0.02(-1.27%)
May 15, 2024 1.565 1.570 1.565 1.570 4,300 +0.00(+0.13%)
May 14, 2024 1.570 1.570 1.536 1.568 5,612 -0.03(-2.00%)
May 13, 2024 1.650 1.650 1.570 1.600 84,727 -0.07(-4.19%)
May 10, 2024 1.710 1.730 1.660 1.670 14,343 -0.08(-4.57%)
May 09, 2024 1.720 1.750 1.720 1.750 11,680 +0.05(+2.94%)
May 08, 2024 1.700 1.700 1.661 1.700 12,200 -0.06(-3.41%)
May 07, 2024 1.750 1.760 1.750 1.760 1,220 -0.03(-1.68%)
May 06, 2024 1.790 1.795 1.790 1.790 1,080 +0.00(+0.00%)
May 02, 2024 1.790 90 +0.05(+2.87%)
May 01, 2024 1.830 1.830 1.740 1.740 17,100 -0.11(-6.20%)
Apr 29, 2024 1.855 8 +0.02(+1.37%)
Apr 26, 2024 1.855 1.855 1.750 1.830 26,479 +0.00(+0.00%)
Apr 25, 2024 1.880 1.910 1.830 1.830 8,107 -0.04(-2.14%)
Apr 24, 2024 1.750 1.870 1.750 1.870 3,976 +0.11(+5.95%)
Apr 23, 2024 1.744 1.820 1.744 1.765 8,935 +0.06(+3.78%)
Apr 22, 2024 1.695 1.701 1.695 1.701 18,950 -0.04(-2.22%)
Apr 19, 2024 1.739 1.739 1.739 1.739 4,600 -0.00(-0.27%)
Apr 18, 2024 1.805 1.805 1.710 1.744 16,430 -0.11(-5.73%)
Apr 17, 2024 1.840 1.900 1.840 1.850 380 -0.01(-0.80%)
Apr 16, 2024 1.845 1.910 1.845 1.865 63,310 +0.02(+1.36%)
Apr 15, 2024 1.840 1.900 1.810 1.840 5,625 +0.04(+2.22%)
Apr 12, 2024 1.920 1.920 1.770 1.800 39,537 +0.07(+4.05%)
Apr 11, 2024 1.680 1.730 1.635 1.730 15,124 +0.04(+2.37%)
Apr 10, 2024 1.710 1.730 1.690 1.690 1,880 -0.06(-3.70%)
Apr 09, 2024 1.740 1.755 1.725 1.755 2,436 +0.03(+1.74%)
Apr 08, 2024 1.720 1.770 1.690 1.725 5,270 +0.04(+2.07%)
Apr 05, 2024 1.740 1.740 1.607 1.690 20,168 +0.10(+6.29%)
Apr 04, 2024 1.600 1.610 1.577 1.590 18,757 +0.03(+1.92%)
Apr 03, 2024 1.560 1.560 1.560 1.560 6,766 -0.02(-1.27%)
Apr 02, 2024 1.580 1.580 1.570 1.580 1,800 +0.03(+1.94%)
Apr 01, 2024 1.550 1.570 1.550 1.550 1,100 -0.03(-2.21%)
Mar 28, 2024 1.585 1.585 1.585 1.585 1,508 +0.05(+3.59%)
Mar 27, 2024 1.530 1.550 1.510 1.530 32,250 -0.02(-1.29%)
Mar 26, 2024 1.550 1.550 1.550 1.550 800 +0.01(+0.92%)
Mar 25, 2024 1.535 1.536 1.535 1.536 8,190 -0.01(-0.43%)
Mar 21, 2024 1.542 50 +0.04(+2.83%)
Mar 19, 2024 1.500 5 -0.08(-5.06%)
Mar 18, 2024 1.575 1.580 1.550 1.580 6,450 -0.02(-1.25%)
Mar 15, 2024 1.600 1.600 1.600 1.600 3,100 +0.02(+1.27%)
Mar 14, 2024 1.600 1.600 1.580 1.580 950 -0.01(-0.63%)
Mar 13, 2024 1.600 1.600 1.590 1.590 7,290 +0.00(+0.00%)
Mar 12, 2024 1.600 1.600 1.590 1.590 300 -0.02(-1.24%)
Mar 11, 2024 1.613 1.740 1.610 1.610 1,545 -0.04(-2.42%)
Mar 08, 2024 1.650 1.650 1.650 1.650 170 +0.04(+2.31%)
Mar 07, 2024 1.613 1.615 1.613 1.613 1,000 -0.01(-0.45%)
Mar 06, 2024 1.607 1.620 1.600 1.620 6,880 +0.02(+1.25%)
Mar 05, 2024 1.599 1.609 1.599 1.600 52,400 +0.03(+1.91%)
Mar 04, 2024 1.590 1.590 1.570 1.570 2,101 +0.00(+0.00%)
Mar 01, 2024 1.586 1.586 1.570 1.570 1,290 +0.00(+0.00%)
Feb 29, 2024 1.560 1.570 1.560 1.570 300 -0.01(-0.63%)
Feb 27, 2024 1.580 95 -0.01(-0.63%)
Feb 26, 2024 1.590 1.590 1.590 1.590 200 +0.00(+0.09%)
Feb 22, 2024 1.589 5 -0.01(-0.41%)
Feb 20, 2024 1.595 21 -0.03(-1.71%)
Feb 16, 2024 1.640 1.640 1.623 1.623 500 -0.05(-2.83%)
Feb 09, 2024 1.670 0 -0.10(-5.65%)
Feb 05, 2024 1.770 5 -0.03(-1.94%)
Feb 01, 2024 1.805 0 -0.05(-2.43%)
Jan 29, 2024 1.850 0 -0.01(-0.54%)
Jan 26, 2024 1.860 1.860 1.860 1.860 1,000 +0.02(+1.09%)
Jan 24, 2024 1.840 0 -0.04(-2.13%)
Jan 22, 2024 1.880 0 -0.01(-0.53%)
Jan 19, 2024 1.890 1.890 1.890 1.890 100 +0.00(+0.00%)
Jan 18, 2024 1.900 1.900 1.890 1.890 2,000 -0.01(-0.26%)
Jan 17, 2024 1.895 1.895 1.895 1.895 6,050 -0.04(-2.32%)
Jan 16, 2024 1.940 1.940 1.940 1.940 650 +0.00(+0.08%)
Jan 12, 2024 1.950 1.950 1.938 1.938 1,900 -0.07(-3.56%)
Jan 11, 2024 2.000 2.010 2.000 2.010 25,500 +0.05(+2.42%)
Jan 10, 2024 1.960 2.000 1.960 1.962 5,100 +0.01(+0.64%)
Jan 08, 2024 1.950 0 +0.07(+3.72%)
Jan 05, 2024 1.880 1.880 1.880 1.880 10,000 -0.03(-1.57%)
Jan 04, 2024 1.910 1.910 1.910 1.910 4,020 +0.05(+2.69%)
Jan 03, 2024 1.860 1.860 1.860 1.860 100 -0.00(-0.27%)
Jan 02, 2024 1.865 1.865 1.850 1.865 205 -0.06(-3.12%)
Dec 28, 2023 1.925 0 +0.07(+4.05%)
Dec 27, 2023 1.890 1.900 1.850 1.850 19,788 +0.00(+0.11%)
Dec 22, 2023 1.848 0 +0.04(+2.11%)
Dec 21, 2023 1.790 1.810 1.790 1.810 8,800 -0.03(-1.64%)
Dec 20, 2023 1.850 1.850 1.840 1.840 2,803 +0.03(+1.66%)
Dec 19, 2023 1.785 1.810 1.785 1.810 12,900 +0.06(+3.15%)
Dec 18, 2023 1.740 1.755 1.740 1.755 20,050 +0.00(+0.27%)
Dec 14, 2023 1.750 0 +0.07(+4.17%)
Dec 13, 2023 1.680 1.680 1.680 1.680 100 +0.03(+1.82%)
Dec 12, 2023 1.655 1.655 1.650 1.650 5,800 -0.02(-1.20%)
Dec 08, 2023 1.670 43 +0.06(+3.73%)
Dec 01, 2023 1.610 0 -0.01(-0.62%)
Nov 30, 2023 1.625 1.640 1.620 1.620 6,200 -0.01(-0.61%)
Nov 29, 2023 1.650 1.650 1.630 1.630 1,201 +0.01(+0.93%)
Nov 28, 2023 1.615 1.615 1.615 1.615 400 +0.01(+0.62%)
Nov 27, 2023 1.605 1.605 1.605 1.605 2,500 -0.02(-0.93%)
Nov 22, 2023 1.620 500 +0.02(+0.93%)
Nov 21, 2023 1.590 1.605 1.590 1.605 10,500 -0.03(-2.13%)
Nov 17, 2023 1.640 1 +0.01(+0.61%)
Nov 16, 2023 1.630 1.648 1.630 1.630 4,000 +0.02(+1.48%)
Nov 15, 2023 1.570 1.606 1.570 1.606 39,500 +0.05(+2.97%)
Nov 13, 2023 1.560 0 -0.01(-0.64%)
Nov 07, 2023 1.570 0 +0.02(+1.29%)
Nov 06, 2023 1.535 1.550 1.520 1.550 38,900 +0.04(+2.65%)
Nov 01, 2023 1.510 30 -0.06(-4.13%)
Oct 31, 2023 1.580 1.590 1.565 1.575 4,072 +0.05(+3.61%)
Oct 30, 2023 1.530 1.530 1.520 1.520 7,500 -0.05(-3.18%)
Oct 26, 2023 1.570 0 +0.02(+1.29%)
Oct 18, 2023 1.550 0 -0.02(-1.27%)
Oct 16, 2023 1.570 0 +0.01(+0.64%)
Oct 13, 2023 1.570 1.570 1.560 1.560 1,350 -0.03(-1.89%)
Oct 11, 2023 1.590 32 +0.01(+0.32%)
Oct 10, 2023 1.585 1.585 1.585 1.585 100 +0.06(+4.28%)
Oct 05, 2023 1.520 0 -0.03(-1.94%)
Oct 02, 2023 1.550 0 -0.01(-0.64%)
Sep 29, 2023 1.560 1.560 1.560 1.560 5,000 -0.01(-0.64%)
Sep 28, 2023 1.575 1.575 1.570 1.570 2,949 +0.01(+0.63%)
Sep 27, 2023 1.575 1.585 1.560 1.560 16,300 +0.00(+0.01%)
Sep 26, 2023 1.540 1.560 1.540 1.560 300 -0.02(-1.27%)
Sep 25, 2023 1.590 1.590 1.580 1.580 290 +0.01(+0.64%)
Sep 20, 2023 1.570 0 +0.03(+1.95%)
Sep 18, 2023 1.540 0 -0.00(-0.16%)
Sep 15, 2023 1.535 1.550 1.535 1.542 4,997 +0.02(+1.15%)
Sep 14, 2023 1.530 1.530 1.525 1.525 6,000 -0.04(-2.24%)
Sep 13, 2023 1.560 1.560 1.560 1.560 2,024 -0.01(-0.64%)
Sep 12, 2023 1.570 1.570 1.570 1.570 100 +0.04(+2.61%)
Sep 07, 2023 1.530 0 -0.01(-0.65%)
Sep 06, 2023 1.545 1.545 1.540 1.540 1,200 -0.01(-0.65%)
Sep 05, 2023 1.580 1.580 1.550 1.550 14,200 +0.09(+6.16%)
Sep 01, 2023 1.500 1.500 1.460 1.460 6,100 -0.04(-2.67%)
Aug 30, 2023 1.500 0 -0.03(-2.09%)
Aug 28, 2023 1.532 0 -0.01(-0.52%)
Aug 24, 2023 1.540 0 -0.01(-0.96%)
Aug 23, 2023 1.555 1.555 1.555 1.555 5,000 -0.02(-0.96%)
Aug 21, 2023 1.570 0 -0.01(-0.63%)
Aug 15, 2023 1.580 0 +0.03(+1.61%)
Aug 14, 2023 1.530 1.555 1.530 1.555 6,200 -0.02(-0.96%)
Aug 11, 2023 1.555 1.570 1.555 1.570 1,000 -0.02(-1.26%)
Aug 10, 2023 1.570 1.590 1.550 1.590 6,500 +0.01(+0.71%)
Aug 09, 2023 1.555 1.579 1.555 1.579 10,800 -0.02(-1.33%)
Aug 08, 2023 1.600 1.600 1.580 1.600 25,800 -0.11(-6.71%)
Aug 07, 2023 1.715 1.715 1.715 1.715 1,000 +0.11(+6.85%)
Aug 04, 2023 1.675 1.675 1.605 1.605 1,950 -0.05(-3.31%)
Aug 03, 2023 1.660 1.660 1.660 1.660 100 +0.05(+2.98%)
Aug 01, 2023 1.612 0 +0.03(+1.97%)
Jul 31, 2023 1.590 1.590 1.581 1.581 2,750 -0.05(-3.02%)
Jul 28, 2023 1.630 1.630 1.630 1.630 3,850 +0.03(+1.87%)
Jul 27, 2023 1.580 1.680 1.580 1.600 16,524 +0.00(+0.00%)
Jul 25, 2023 1.600 0 -0.01(-0.33%)
Jul 24, 2023 1.605 1.605 1.605 1.605 2,000 -0.02(-1.52%)
Jul 20, 2023 1.630 13 -0.01(-0.31%)
Jul 18, 2023 1.635 0 +0.05(+3.48%)
Jul 14, 2023 1.580 18 -0.01(-0.63%)
Jul 13, 2023 1.585 1.590 1.573 1.590 915 -0.01(-0.63%)
Jul 12, 2023 1.590 1.600 1.565 1.600 46,100 -0.02(-1.54%)
Jul 11, 2023 1.620 1.625 1.600 1.625 26,500 -0.02(-1.52%)
Jul 10, 2023 1.650 1.660 1.630 1.650 30,529 -0.11(-6.25%)
Jul 07, 2023 1.766 1.800 1.750 1.760 16,501 +0.00(+0.00%)
Jul 06, 2023 1.720 1.760 1.720 1.760 26,700 +0.02(+1.15%)
Jul 05, 2023 1.700 1.740 1.695 1.740 39,040 +0.05(+2.96%)
Jun 30, 2023 1.690 0 -0.05(-2.87%)
Jun 28, 2023 1.740 23 +0.04(+2.35%)
Jun 27, 2023 1.695 1.730 1.695 1.700 34,900 -0.01(-0.83%)
Jun 26, 2023 1.645 1.714 1.645 1.714 30,781 +0.07(+4.21%)
Jun 23, 2023 1.640 1.645 1.637 1.645 27,800 +0.01(+0.30%)
Jun 22, 2023 1.635 1.655 1.610 1.640 55,940 +0.04(+2.63%)
Jun 21, 2023 1.585 1.598 1.585 1.598 21,240 +0.02(+1.14%)
Jun 20, 2023 1.565 1.580 1.565 1.580 7,100 +0.01(+0.64%)
Jun 16, 2023 1.570 1.570 1.570 1.570 5,000 -0.00(-0.32%)
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.