Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minaurum Gold Inc (OP: MMRGF )

0.1973 -0.0114 (-5.46%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 7, 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 31, 2020 0.4288 0.4358 0.4047 0.4297 201,700 +0.01(+2.55%)
Jul 30, 2020 0.4199 0.4256 0.4079 0.4190 95,788 -0.00(-1.09%)
Jul 29, 2020 0.4200 0.4281 0.4100 0.4236 93,053 -0.01(-3.18%)
Jul 28, 2020 0.4214 0.4462 0.3900 0.4375 295,431 +0.02(+3.75%)
Jul 27, 2020 0.4860 0.4860 0.4060 0.4217 579,212 -0.01(-3.12%)
Jul 24, 2020 0.4000 0.4358 0.3950 0.4353 419,900 +0.05(+11.62%)
Jul 23, 2020 0.4080 0.4300 0.3900 0.3900 719,932 -0.02(-4.13%)
Jul 22, 2020 0.4017 0.4149 0.3900 0.4068 357,049 +0.00(+0.44%)
Jul 21, 2020 0.3800 0.4300 0.3800 0.4050 359,780 +0.04(+11.91%)
Jul 20, 2020 0.3630 0.3728 0.3490 0.3619 348,928 +0.01(+1.94%)
Jul 17, 2020 0.3470 0.3640 0.3470 0.3550 67,900 +0.01(+2.31%)
Jul 16, 2020 0.3549 0.3570 0.3470 0.3470 41,930 -0.01(-3.58%)
Jul 15, 2020 0.3620 0.3620 0.3280 0.3599 388,283 +0.02(+5.48%)
Jul 14, 2020 0.3450 0.3720 0.3398 0.3412 130,474 -0.00(-1.10%)
Jul 13, 2020 0.3642 0.3800 0.3450 0.3450 164,841 -0.02(-4.17%)
Jul 10, 2020 0.3650 0.3723 0.3560 0.3600 99,600 +0.00(+0.93%)
Jul 09, 2020 0.3822 0.3822 0.3345 0.3567 138,666 -0.01(-1.65%)
Jul 08, 2020 0.3700 0.3735 0.3515 0.3627 144,224 +0.00(+0.14%)
Jul 07, 2020 0.3889 0.3889 0.3622 0.3622 55,749 -0.01(-2.63%)
Jul 06, 2020 0.3780 0.3780 0.3465 0.3720 96,350 +0.00(+0.54%)
Jul 02, 2020 0.3574 0.3709 0.3518 0.3700 104,200 -0.01(-1.78%)
Jul 01, 2020 0.3775 0.3849 0.3700 0.3767 65,048 +0.02(+4.64%)
Jun 30, 2020 0.3681 0.3681 0.3450 0.3600 169,628 +0.00(+0.03%)
Jun 29, 2020 0.3604 0.3604 0.3403 0.3599 158,589 +0.01(+2.83%)
Jun 26, 2020 0.3420 0.3511 0.3300 0.3500 95,100 +0.00(+0.00%)
Jun 25, 2020 0.3550 0.3550 0.3407 0.3500 65,100 +0.00(+0.00%)
Jun 24, 2020 0.3487 0.3648 0.3411 0.3500 42,362 -0.01(-2.78%)
Jun 23, 2020 0.3359 0.3600 0.3359 0.3600 97,685 +0.02(+6.98%)
Jun 22, 2020 0.2722 0.3365 0.2722 0.3365 680,789 +0.08(+31.55%)
Jun 19, 2020 0.2672 0.2826 0.2504 0.2558 379,000 -0.01(-1.99%)
Jun 18, 2020 0.3025 0.3025 0.2500 0.2610 305,728 -0.03(-10.00%)
Jun 17, 2020 0.3150 0.3150 0.2821 0.2900 346,078 -0.02(-7.41%)
Jun 16, 2020 0.3447 0.3464 0.3050 0.3132 247,357 -0.03(-8.26%)
Jun 15, 2020 0.3315 0.3442 0.3200 0.3414 165,560 +0.01(+2.99%)
Jun 12, 2020 0.3435 0.3435 0.3301 0.3315 57,300 -0.01(-3.49%)
Jun 11, 2020 0.3535 0.3654 0.3401 0.3435 130,796 -0.01(-3.16%)
Jun 10, 2020 0.3660 0.3660 0.3349 0.3547 68,974 +0.02(+5.63%)
Jun 09, 2020 0.3404 0.3473 0.3300 0.3358 102,682 -0.01(-2.50%)
Jun 08, 2020 0.3413 0.3530 0.3400 0.3444 37,097 -0.00(-0.17%)
Jun 05, 2020 0.3496 0.3691 0.3450 0.3450 89,400 -0.03(-6.83%)
Jun 04, 2020 0.3600 0.3764 0.3450 0.3703 32,350 +0.02(+4.43%)
Jun 03, 2020 0.3800 0.3800 0.3451 0.3546 91,288 -0.02(-4.16%)
Jun 02, 2020 0.3736 0.3740 0.3553 0.3700 83,909 +0.00(+0.00%)
Jun 01, 2020 0.3608 0.3839 0.3297 0.3700 95,073 +0.03(+9.24%)
May 29, 2020 0.3400 0.3533 0.3220 0.3387 90,200 +0.01(+2.64%)
May 28, 2020 0.3267 0.3400 0.3224 0.3300 156,391 -0.01(-2.08%)
May 27, 2020 0.3136 0.3381 0.3136 0.3370 149,177 +0.00(+0.18%)
May 26, 2020 0.3355 0.3500 0.3106 0.3364 218,047 -0.00(-1.06%)
May 22, 2020 0.3587 0.3587 0.3200 0.3400 213,600 -0.02(-5.56%)
May 21, 2020 0.3600 0.3600 0.3400 0.3600 96,039 +0.00(+0.00%)
May 20, 2020 0.3659 0.3710 0.3500 0.3600 118,212 +0.00(+0.53%)
May 19, 2020 0.3790 0.3965 0.3574 0.3581 435,563 -0.04(-10.45%)
May 18, 2020 0.3370 0.4000 0.3370 0.3999 349,287 +0.05(+12.77%)
May 15, 2020 0.3370 0.3570 0.3280 0.3546 310,200 +0.03(+10.81%)
May 14, 2020 0.3088 0.3220 0.2974 0.3200 60,800 +0.01(+4.13%)
May 13, 2020 0.3200 0.3260 0.2975 0.3073 326,173 +0.01(+2.43%)
May 12, 2020 0.2900 0.3000 0.2900 0.3000 92,860 +0.02(+7.64%)
May 11, 2020 0.2880 0.2896 0.2700 0.2787 56,194 -0.01(-3.86%)
May 08, 2020 0.3060 0.3060 0.2890 0.2899 19,300 -0.01(-3.04%)
May 07, 2020 0.2850 0.3025 0.2779 0.2990 132,702 +0.01(+3.82%)
May 06, 2020 0.2803 0.2949 0.2803 0.2880 8,400 -0.01(-2.34%)
May 05, 2020 0.2900 0.3000 0.2894 0.2949 49,460 -0.00(-1.40%)
May 04, 2020 0.3000 0.3217 0.2900 0.2991 124,861 -0.03(-8.53%)
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.