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

Max Resource Corp (OP: MXROF )

0.1249 -0.0131 (-9.49%)
Streaming Delayed Price Updated: 3:54 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 (%)
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%)
Jul 01, 2020 0.0850 0.0860 0.0630 0.0630 36,635 -0.02(-20.15%)
Jun 30, 2020 0.0738 0.0789 0.0738 0.0789 20,254 +0.01(+8.08%)
Jun 29, 2020 0.0800 0.0800 0.0724 0.0730 61,998 -0.00(-2.80%)
Jun 26, 2020 0.0751 0.0751 0.0751 0.0751 400 +0.00(+0.27%)
Jun 25, 2020 0.0727 0.0749 0.0727 0.0749 20,000 -0.00(-1.58%)
Jun 24, 2020 0.0737 0.0805 0.0737 0.0761 13,665 +0.00(+4.25%)
Jun 23, 2020 0.0730 0.0730 0.0730 0.0730 19,000 +0.00(+3.55%)
Jun 22, 2020 0.0705 0.0705 0.0705 0.0705 1,200 -0.00(-1.40%)
Jun 19, 2020 0.0680 0.0715 0.0653 0.0715 26,000 -0.00(-1.79%)
Jun 18, 2020 0.0728 0.0728 0.0728 0.0728 2,000 -0.00(-0.27%)
Jun 17, 2020 0.0730 0.0730 0.0730 0.0730 3,000 +0.00(+4.29%)
Jun 16, 2020 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-4.11%)
Jun 15, 2020 0.0737 0.0737 0.0717 0.0730 27,593 -0.00(-2.67%)
Jun 12, 2020 0.0837 0.0851 0.0691 0.0750 150,000 -0.01(-9.09%)
Jun 11, 2020 0.0855 0.0855 0.0800 0.0825 203,500 +0.00(+3.00%)
Jun 10, 2020 0.0800 0.0801 0.0796 0.0801 38,515 +0.00(+3.76%)
Jun 09, 2020 0.0771 0.0772 0.0771 0.0772 12,500 +0.01(+8.73%)
Jun 08, 2020 0.0710 0.0710 0.0710 0.0710 5,000 -0.01(-9.55%)
Jun 05, 2020 0.0785 0.0785 0.0785 0.0785 300 +0.01(+13.60%)
Jun 04, 2020 0.0696 0.0759 0.0686 0.0691 33,500 +0.00(+3.13%)
Jun 03, 2020 0.0760 0.0760 0.0670 0.0670 69,280 -0.01(-12.87%)
Jun 02, 2020 0.0803 0.0810 0.0740 0.0769 34,723 +0.00(+0.52%)
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.