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

Max Resource Corp (OP: MXROF )

0.1206 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, May 30, 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 (%)
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%)
Jul 01, 2022 0.2800 0.3390 0.2800 0.3320 13,999 -0.00(-0.90%)
Jun 30, 2022 0.3500 0.3500 0.3300 0.3350 9,216 -0.01(-4.26%)
Jun 29, 2022 0.3458 0.3563 0.3458 0.3499 20,500 -0.00(-0.31%)
Jun 28, 2022 0.3627 0.3651 0.3510 0.3510 9,200 -0.01(-3.84%)
Jun 27, 2022 0.3200 0.3850 0.3200 0.3650 112,266 +0.04(+14.06%)
Jun 24, 2022 0.2577 0.3252 0.2577 0.3200 107,977 +0.06(+23.08%)
Jun 23, 2022 0.3256 0.3300 0.2524 0.2600 556,785 -0.07(-21.26%)
Jun 22, 2022 0.3540 0.3700 0.3300 0.3302 258,199 -0.06(-14.46%)
Jun 21, 2022 0.4262 0.4262 0.3839 0.3860 194,446 -0.06(-13.34%)
Jun 17, 2022 0.4502 0.4769 0.4250 0.4454 118,156 -0.02(-5.03%)
Jun 16, 2022 0.4767 0.4803 0.4502 0.4690 44,609 -0.00(-0.91%)
Jun 15, 2022 0.4503 0.4870 0.4480 0.4733 104,283 +0.01(+1.76%)
Jun 14, 2022 0.4800 0.4948 0.4651 0.4651 32,000 -0.02(-3.53%)
Jun 13, 2022 0.5086 0.5096 0.4684 0.4821 89,880 -0.05(-9.19%)
Jun 10, 2022 0.5187 0.5309 0.5060 0.5309 75,100 +0.01(+2.23%)
Jun 09, 2022 0.5400 0.5400 0.5150 0.5193 19,916 -0.01(-1.98%)
Jun 08, 2022 0.5439 0.5439 0.5298 0.5298 4,680 -0.02(-3.07%)
Jun 07, 2022 0.5443 0.5466 0.5340 0.5466 18,330 +0.01(+1.54%)
Jun 06, 2022 0.5700 0.5700 0.5205 0.5383 11,610 -0.02(-3.15%)
Jun 03, 2022 0.5488 0.5770 0.5470 0.5558 87,570 -0.02(-3.76%)
Jun 02, 2022 0.5000 0.5775 0.5000 0.5775 19,000 +0.09(+17.38%)
Jun 01, 2022 0.5003 0.5003 0.4745 0.4920 89,427 -0.01(-1.99%)
May 31, 2022 0.5600 0.5600 0.4800 0.5020 150,380 -0.03(-5.28%)
May 27, 2022 0.5159 0.5300 0.5100 0.5300 51,200 +0.04(+9.21%)
May 26, 2022 0.5383 0.5400 0.4853 0.4853 239,512 -0.06(-10.30%)
May 25, 2022 0.5850 0.5850 0.5410 0.5410 60,606 -0.05(-8.78%)
May 24, 2022 0.5365 0.5931 0.5264 0.5931 125,090 +0.04(+6.48%)
May 23, 2022 0.5934 0.5934 0.5570 0.5570 30,550 +0.03(+5.09%)
May 20, 2022 0.5000 0.5350 0.4990 0.5300 108,759 +0.03(+6.21%)
May 19, 2022 0.4501 0.4999 0.4501 0.4990 70,000 +0.06(+12.69%)
May 18, 2022 0.4500 0.4500 0.4350 0.4428 35,250 -0.02(-3.74%)
May 17, 2022 0.4500 0.4600 0.4448 0.4600 111,934 +0.03(+7.05%)
May 16, 2022 0.4264 0.4297 0.4076 0.4297 33,550 +0.00(+0.40%)
May 13, 2022 0.4343 0.4362 0.4200 0.4280 41,566 +0.03(+6.52%)
May 12, 2022 0.4027 0.4334 0.3764 0.4018 172,630 -0.05(-10.71%)
May 11, 2022 0.4017 0.4615 0.3928 0.4500 47,090 +0.06(+15.89%)
May 10, 2022 0.3995 0.4035 0.3749 0.3883 170,440 -0.01(-3.48%)
May 09, 2022 0.4294 0.4294 0.3900 0.4023 96,213 -0.04(-10.06%)
May 06, 2022 0.4286 0.4597 0.4286 0.4473 20,500 -0.00(-0.60%)
May 05, 2022 0.4716 0.4950 0.4500 0.4500 25,560 -0.01(-1.57%)
May 04, 2022 0.4569 0.4833 0.4337 0.4572 24,716 +0.01(+2.01%)
May 03, 2022 0.4200 0.4482 0.4004 0.4482 40,850 +0.06(+14.92%)
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.