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

Max Resource Corp (OP: MXROF )

0.1487 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 6, 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 30, 2019 0.0801 0.0801 0.0801 0.0801 2,000 -0.03(-24.36%)
Apr 29, 2019 0.1167 0.1200 0.1059 0.1059 94,230 -0.03(-20.38%)
Apr 26, 2019 0.1200 0.1440 0.1200 0.1330 164,900 -0.01(-7.64%)
Apr 25, 2019 0.1540 0.1540 0.1440 0.1440 58,000 -0.02(-11.11%)
Apr 24, 2019 0.1800 0.1800 0.1614 0.1620 47,000 -0.02(-11.28%)
Apr 23, 2019 0.1855 0.1855 0.1826 0.1826 3,160 -0.01(-4.55%)
Apr 22, 2019 0.2005 0.2005 0.1876 0.1913 57,192 +0.01(+5.23%)
Apr 18, 2019 0.1899 0.1899 0.1771 0.1818 185,300 -0.02(-8.37%)
Apr 17, 2019 0.2100 0.2100 0.1952 0.1984 153,100 -0.01(-4.94%)
Apr 16, 2019 0.2510 0.2640 0.2087 0.2087 670,700 -0.01(-4.66%)
Apr 15, 2019 0.2100 0.2189 0.2100 0.2189 11,500 -0.00(-0.50%)
Apr 12, 2019 0.1989 0.2200 0.1989 0.2200 15,200 +0.01(+5.41%)
Apr 11, 2019 0.2039 0.2087 0.2015 0.2087 4,500 +0.00(+1.80%)
Apr 10, 2019 0.2050 0.2050 0.2050 0.2050 1,450 -0.01(-3.03%)
Apr 09, 2019 0.2101 0.2114 0.2101 0.2114 3,116 -0.00(-2.13%)
Apr 08, 2019 0.2118 0.2200 0.2103 0.2160 73,350 +0.01(+6.14%)
Apr 05, 2019 0.2005 0.2035 0.1997 0.2035 10,400 -0.02(-7.96%)
Apr 04, 2019 0.2192 0.2211 0.2110 0.2211 41,000 +0.01(+4.64%)
Apr 02, 2019 0.2113 0.2113 0.2113 0 -0.01(-5.67%)
Mar 29, 2019 0.2240 0.2240 0.2240 0 -0.00(-0.49%)
Mar 28, 2019 0.1880 0.2251 0.1880 0.2251 84,000 +0.03(+15.67%)
Mar 27, 2019 0.2000 0.2068 0.1946 0.1946 64,500 -0.02(-7.33%)
Mar 26, 2019 0.2230 0.2230 0.2100 0.2100 45,000 -0.01(-4.11%)
Mar 25, 2019 0.2215 0.2253 0.2094 0.2190 85,500 -0.01(-2.67%)
Mar 22, 2019 0.2230 0.2300 0.2230 0.2250 31,200 +0.00(+0.00%)
Mar 21, 2019 0.2236 0.2260 0.2200 0.2250 31,500 -0.00(-1.23%)
Mar 20, 2019 0.2300 0.2428 0.2240 0.2278 161,230 +0.01(+3.55%)
Mar 19, 2019 0.2090 0.2280 0.2051 0.2200 82,700 +0.01(+3.38%)
Mar 18, 2019 0.2268 0.2306 0.2070 0.2128 37,500 -0.01(-6.17%)
Mar 15, 2019 0.2268 0.2268 0.2268 0.2268 1,000 -0.00(-1.69%)
Mar 14, 2019 0.2400 0.2400 0.2307 0.2307 2,300 -0.02(-6.41%)
Mar 13, 2019 0.2307 0.2661 0.2307 0.2465 14,165 +0.01(+4.98%)
Mar 12, 2019 0.2120 0.2348 0.2111 0.2348 39,500 +0.01(+5.81%)
Mar 11, 2019 0.2400 0.2400 0.2141 0.2219 11,300 -0.03(-10.45%)
Mar 08, 2019 0.2182 0.2481 0.2182 0.2478 64,700 +0.05(+26.43%)
Mar 07, 2019 0.2140 0.2140 0.1960 0.1960 209,051 -0.03(-13.04%)
Mar 06, 2019 0.2335 0.2336 0.2099 0.2254 278,185 -0.04(-14.69%)
Mar 05, 2019 0.2493 0.2718 0.2493 0.2642 41,250 +0.00(+1.19%)
Mar 04, 2019 0.2610 0.2611 0.2411 0.2611 37,552 -0.01(-2.25%)
Mar 01, 2019 0.2700 0.2861 0.2582 0.2671 230,200 -0.00(-1.07%)
Feb 28, 2019 0.3800 0.3800 0.2644 0.2700 516,425 -0.07(-21.53%)
Feb 27, 2019 0.2907 0.3827 0.2907 0.3441 476,478 +0.05(+15.20%)
Feb 26, 2019 0.2950 0.3100 0.2776 0.2987 435,920 +0.00(+0.40%)
Feb 25, 2019 0.2930 0.3101 0.2843 0.2975 143,927 +0.01(+5.24%)
Feb 22, 2019 0.2880 0.2880 0.2750 0.2827 36,900 -0.02(-7.31%)
Feb 21, 2019 0.2953 0.3050 0.2774 0.3050 44,615 -0.02(-4.95%)
Feb 20, 2019 0.3450 0.3498 0.3209 0.3209 80,505 -0.05(-13.06%)
Feb 19, 2019 0.3354 0.3699 0.3200 0.3691 153,197 +0.05(+16.44%)
Feb 15, 2019 0.2620 0.3265 0.2620 0.3170 327,500 +0.05(+19.49%)
Feb 14, 2019 0.2684 0.2693 0.2439 0.2653 117,125 -0.01(-5.25%)
Feb 13, 2019 0.2601 0.2800 0.2601 0.2800 47,000 +0.03(+13.22%)
Feb 12, 2019 0.2838 0.2903 0.2473 0.2473 346,750 -0.06(-19.81%)
Feb 11, 2019 0.3030 0.3577 0.2913 0.3084 538,800 +0.02(+5.44%)
Feb 08, 2019 0.2350 0.2925 0.2350 0.2925 285,600 +0.08(+35.67%)
Feb 07, 2019 0.1761 0.2471 0.1761 0.2156 56,100 -0.02(-8.61%)
Feb 06, 2019 0.2633 0.2633 0.1992 0.2359 381,035 +0.04(+18.19%)
Feb 05, 2019 0.2059 0.2333 0.1885 0.1996 95,650 -0.00(-0.20%)
Feb 04, 2019 0.1700 0.2000 0.1467 0.2000 410,600 +0.06(+45.24%)
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.