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 (%)
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%)
Feb 01, 2022 0.1959 0.2047 0.1930 0.2047 57,900 +0.02(+13.85%)
Jan 31, 2022 0.1964 0.1798 0.1798 23,500 -0.02(-12.12%)
Jan 28, 2022 0.2047 0.2047 0.2046 0.2046 10,350 +0.01(+7.68%)
Jan 27, 2022 0.2000 0.2009 0.1891 0.1900 78,310 -0.01(-6.73%)
Jan 26, 2022 0.2084 0.2084 0.1933 0.2037 67,980 -0.01(-3.28%)
Jan 25, 2022 0.2000 0.2119 0.1919 0.2106 37,700 +0.01(+7.18%)
Jan 24, 2022 0.1965 0.1965 0.1965 0.1965 5,100 -0.01(-6.03%)
Jan 21, 2022 0.2038 0.2142 0.2038 0.2091 51,240 -0.01(-2.74%)
Jan 20, 2022 0.2075 0.2171 0.2035 0.2150 57,683 +0.01(+5.03%)
Jan 19, 2022 0.2100 0.2100 0.1990 0.2047 88,570 -0.00(-0.15%)
Jan 18, 2022 0.1959 0.2050 0.1959 0.2050 30,490 +0.01(+7.27%)
Jan 14, 2022 0.1911 0 -0.01(-4.45%)
Jan 13, 2022 0.2112 0.2112 0.1949 0.2000 436,339 +0.01(+2.56%)
Jan 12, 2022 0.2100 0.2123 0.1912 0.1950 220,538 +0.01(+7.79%)
Jan 11, 2022 0.1800 0.1846 0.1782 0.1809 104,100 +0.00(+1.01%)
Jan 10, 2022 0.1850 0.1850 0.1759 0.1791 30,000 -0.00(-0.50%)
Jan 07, 2022 0.1838 0.1838 0.1800 0.1800 6,100 -0.00(-1.85%)
Jan 06, 2022 0.1839 0.1839 0.1834 0.1834 31,591 +0.00(+1.89%)
Jan 05, 2022 0.1908 0.1908 0.1800 0.1800 105,206 -0.01(-7.17%)
Jan 04, 2022 0.2000 0.2044 0.1879 0.1939 56,170 -0.01(-4.95%)
Jan 03, 2022 0.1950 0.2090 0.1900 0.2040 67,598 +0.01(+7.37%)
Dec 31, 2021 0.1777 0.1900 0.1777 0.1900 69,200 +0.02(+9.64%)
Dec 30, 2021 0.1733 0.1733 0.1733 0.1733 12,798 -0.01(-3.72%)
Dec 29, 2021 0.1560 0.1810 0.1560 0.1800 94,702 +0.02(+9.76%)
Dec 28, 2021 0.1460 0.1640 0.1460 0.1640 24,650 +0.01(+8.54%)
Dec 27, 2021 0.1523 0.1523 0.1511 0.1511 3,135 -0.00(-2.95%)
Dec 23, 2021 0.1589 0.1627 0.1493 0.1557 49,857 +0.00(+1.17%)
Dec 22, 2021 0.1530 0.1540 0.1530 0.1539 20,000 -0.01(-6.22%)
Dec 21, 2021 0.1516 0.1641 0.1516 0.1641 10,500 +0.02(+13.25%)
Dec 20, 2021 0.1505 0.1526 0.1449 0.1449 60,000 -0.00(-0.75%)
Dec 17, 2021 0.1469 0.1469 0.1460 0.1460 15,000 +0.01(+4.29%)
Dec 16, 2021 0.1465 0.1567 0.1400 0.1400 11,791 -0.01(-5.41%)
Dec 15, 2021 0.1500 0.1500 0.1441 0.1480 42,500 -0.01(-4.82%)
Dec 14, 2021 0.1650 0.1650 0.1460 0.1555 16,700 -0.01(-4.89%)
Dec 13, 2021 0.1635 0.1635 0.1635 0.1635 10,000 -0.01(-4.22%)
Dec 10, 2021 0.1700 0.1751 0.1685 0.1707 25,165 +0.00(+0.89%)
Dec 09, 2021 0.1733 0.1782 0.1683 0.1692 33,850 -0.01(-5.16%)
Dec 08, 2021 0.1742 0.1838 0.1742 0.1784 43,414 +0.00(+1.94%)
Dec 07, 2021 0.1792 0.1792 0.1750 0.1750 26,139 +0.01(+4.98%)
Dec 06, 2021 0.1678 0.1731 0.1667 0.1667 49,867 -0.01(-6.30%)
Dec 03, 2021 0.1722 0.1823 0.1713 0.1779 46,558 +0.01(+5.20%)
Dec 02, 2021 0.1589 0.1724 0.1555 0.1691 84,986 +0.00(+2.36%)
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.