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

Max Resource Corp (OP: MXROF )

0.1458 -0.0029 (-1.95%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 9, 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 (%)
Apr 29, 2022 0.5200 0.5344 0.4630 0.4635 83,983 -0.06(-11.51%)
Apr 28, 2022 0.4530 0.5450 0.4530 0.5238 94,171 +0.08(+17.87%)
Apr 27, 2022 0.4325 0.4500 0.4250 0.4444 220,175 +0.02(+5.81%)
Apr 26, 2022 0.4825 0.4900 0.4135 0.4200 243,738 -0.07(-14.29%)
Apr 25, 2022 0.4964 0.5250 0.4701 0.4900 49,890 -0.04(-7.55%)
Apr 22, 2022 0.5690 0.5690 0.5187 0.5300 85,406 -0.03(-5.36%)
Apr 21, 2022 0.5872 0.5874 0.5433 0.5600 44,673 -0.03(-5.08%)
Apr 20, 2022 0.5300 0.6079 0.5020 0.5900 155,816 +0.08(+16.55%)
Apr 19, 2022 0.5189 0.5388 0.4817 0.5062 138,885 -0.03(-6.26%)
Apr 18, 2022 0.5760 0.5935 0.5379 0.5400 57,550 -0.02(-4.24%)
Apr 14, 2022 0.6098 0.6120 0.5500 0.5639 180,120 -0.05(-7.65%)
Apr 13, 2022 0.6090 0.6580 0.5967 0.6106 66,981 -0.03(-3.95%)
Apr 12, 2022 0.6378 0.6378 0.5845 0.6357 162,001 +0.02(+3.37%)
Apr 11, 2022 0.5825 0.6834 0.5825 0.6150 260,656 +0.04(+7.39%)
Apr 08, 2022 0.5500 0.5800 0.5500 0.5727 128,716 +0.04(+7.65%)
Apr 07, 2022 0.5469 0.5550 0.5237 0.5320 185,713 -0.01(-1.48%)
Apr 06, 2022 0.5515 0.5630 0.5200 0.5400 484,201 -0.00(-0.22%)
Apr 05, 2022 0.5500 0.5500 0.5040 0.5412 243,124 +0.02(+4.08%)
Apr 04, 2022 0.4651 0.5300 0.4650 0.5200 258,435 +0.07(+15.20%)
Apr 01, 2022 0.4725 0.4778 0.4305 0.4514 543,221 -0.00(-0.13%)
Mar 31, 2022 0.4400 0.4520 0.4138 0.4520 253,027 +0.04(+11.03%)
Mar 30, 2022 0.4210 0.4392 0.4071 0.4071 156,849 -0.01(-3.07%)
Mar 29, 2022 0.4210 0.4210 0.3915 0.4200 228,686 +0.01(+3.70%)
Mar 28, 2022 0.3830 0.4200 0.3609 0.4050 660,233 +0.03(+8.99%)
Mar 25, 2022 0.3665 0.3740 0.3597 0.3716 93,650 +0.03(+7.46%)
Mar 24, 2022 0.3448 0.3650 0.3441 0.3458 101,250 -0.01(-2.87%)
Mar 23, 2022 0.3285 0.3560 0.3285 0.3560 84,931 +0.01(+2.59%)
Mar 22, 2022 0.3600 0.3600 0.3378 0.3470 83,349 -0.01(-3.13%)
Mar 21, 2022 0.3645 0.3699 0.3522 0.3582 174,750 +0.00(+0.99%)
Mar 18, 2022 0.3352 0.3578 0.3310 0.3547 134,468 +0.01(+4.26%)
Mar 17, 2022 0.3400 0.3559 0.3324 0.3402 174,817 +0.00(+0.06%)
Mar 16, 2022 0.3333 0.3427 0.3333 0.3400 38,229 -0.01(-3.68%)
Mar 15, 2022 0.3440 0.3532 0.3265 0.3530 119,719 +0.00(+0.57%)
Mar 14, 2022 0.3263 0.3590 0.3180 0.3510 273,870 +0.03(+8.70%)
Mar 11, 2022 0.3100 0.3280 0.2944 0.3229 201,541 +0.01(+3.99%)
Mar 10, 2022 0.3300 0.3300 0.2922 0.3105 437,492 -0.02(-6.70%)
Mar 09, 2022 0.3362 0.3449 0.3192 0.3328 141,207 -0.01(-2.06%)
Mar 08, 2022 0.3330 0.3582 0.3196 0.3398 630,042 +0.03(+8.18%)
Mar 07, 2022 0.2919 0.3366 0.2919 0.3141 342,098 +0.03(+12.18%)
Mar 04, 2022 0.2879 0.2921 0.2717 0.2800 245,110 -0.01(-2.37%)
Mar 03, 2022 0.2597 0.2922 0.2576 0.2868 101,920 +0.03(+12.21%)
Mar 02, 2022 0.2245 0.2639 0.2245 0.2556 46,640 +0.02(+6.50%)
Mar 01, 2022 0.2621 0.2621 0.2400 0.2400 72,672 -0.01(-3.23%)
Feb 28, 2022 0.2739 0.2739 0.2480 0.2480 87,140 -0.03(-11.90%)
Feb 25, 2022 0.2210 0.2829 0.2331 0.2815 170,432 +0.06(+27.61%)
Feb 24, 2022 0.2114 0.2206 0.2105 0.2206 135,896 +0.00(+1.89%)
Feb 23, 2022 0.2251 0.2251 0.2150 0.2165 100,900 -0.01(-5.95%)
Feb 22, 2022 0.2325 0.2402 0.2302 0.2302 47,000 -0.02(-7.92%)
Feb 18, 2022 0.2500 0 +0.01(+2.04%)
Feb 17, 2022 0.2499 0.2500 0.2411 0.2450 35,740 +0.01(+6.52%)
Feb 16, 2022 0.2305 0.2305 0.2300 0.2300 5,500 +0.00(+0.00%)
Feb 15, 2022 0.2302 0.2302 0.2286 0.2300 14,800 +0.00(+0.97%)
Feb 14, 2022 0.2278 0.2278 0.2278 0.2278 10,000 +0.00(+0.04%)
Feb 11, 2022 0.2313 0.2313 0.2232 0.2277 36,000 -0.01(-3.80%)
Feb 10, 2022 0.2063 0.2410 0.2007 0.2367 176,504 +0.04(+23.15%)
Feb 09, 2022 0.1914 0.1982 0.1913 0.1922 50,000 -0.01(-2.73%)
Feb 08, 2022 0.1874 0.1997 0.1866 0.1976 65,998 -0.00(-0.25%)
Feb 07, 2022 0.1981 0.1981 0.1981 0.1981 30,000 -0.00(-1.49%)
Feb 04, 2022 0.1989 0.2050 0.1989 0.2011 22,450 +0.00(+0.05%)
Feb 03, 2022 0.2060 0.2060 0.1994 0.2010 3,040 -0.01(-4.29%)
Feb 02, 2022 0.2035 0.2100 0.2000 0.2100 16,000 +0.01(+2.59%)
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.