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

Minaurum Gold Inc (OP: MMRGF )

0.2285 +0.0093 (+4.24%)
Streaming Delayed Price Updated: 3:44 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 (%)
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%)
May 01, 2020 0.2980 0.3296 0.2980 0.3270 23,800 +0.02(+6.34%)
Apr 30, 2020 0.3223 0.3288 0.3065 0.3075 41,500 -0.02(-4.71%)
Apr 29, 2020 0.3240 0.3240 0.3060 0.3227 40,813 -0.00(-0.71%)
Apr 28, 2020 0.3197 0.3339 0.3100 0.3250 78,560 -0.02(-4.41%)
Apr 27, 2020 0.3165 0.3400 0.3165 0.3400 49,706 +0.00(+1.07%)
Apr 24, 2020 0.3227 0.3400 0.3217 0.3364 80,900 -0.00(-0.91%)
Apr 23, 2020 0.3265 0.3454 0.3265 0.3395 95,404 +0.02(+6.09%)
Apr 22, 2020 0.3424 0.3424 0.3026 0.3200 41,536 -0.01(-3.26%)
Apr 21, 2020 0.3100 0.3398 0.2787 0.3308 242,685 +0.03(+9.90%)
Apr 20, 2020 0.2895 0.3017 0.2850 0.3010 48,670 +0.00(+0.33%)
Apr 17, 2020 0.3269 0.3269 0.2900 0.3000 53,200 -0.03(-8.87%)
Apr 16, 2020 0.3427 0.3489 0.3060 0.3292 68,160 +0.02(+7.86%)
Apr 15, 2020 0.3380 0.3380 0.3025 0.3052 41,858 -0.03(-7.71%)
Apr 14, 2020 0.3050 0.3600 0.3050 0.3307 207,142 +0.04(+14.11%)
Apr 13, 2020 0.2700 0.3000 0.2586 0.2898 160,317 +0.02(+8.05%)
Apr 09, 2020 0.2300 0.2722 0.2300 0.2682 214,600 +0.03(+13.79%)
Apr 08, 2020 0.2386 0.2386 0.2330 0.2357 6,790 -0.01(-2.20%)
Apr 07, 2020 0.2500 0.2549 0.2410 0.2410 85,523 +0.00(+0.42%)
Apr 06, 2020 0.2345 0.2406 0.2260 0.2400 29,000 +0.00(+1.31%)
Apr 03, 2020 0.2460 0.2460 0.2124 0.2369 5,500 -0.01(-3.78%)
Apr 02, 2020 0.2259 0.2462 0.2165 0.2462 15,755 +0.02(+9.37%)
Apr 01, 2020 0.2118 0.2335 0.2118 0.2251 22,200 +0.01(+3.49%)
Mar 31, 2020 0.2200 0.2300 0.2012 0.2175 69,117 -0.01(-5.43%)
Mar 30, 2020 0.2288 0.2300 0.2112 0.2300 26,292 -0.00(-0.90%)
Mar 27, 2020 0.2478 0.2700 0.2261 0.2321 27,400 -0.02(-6.86%)
Mar 26, 2020 0.2570 0.2680 0.2492 0.2492 99,600 -0.00(-1.77%)
Mar 25, 2020 0.2350 0.2537 0.2134 0.2537 72,700 +0.02(+6.55%)
Mar 24, 2020 0.2050 0.2463 0.2034 0.2381 104,430 +0.05(+26.05%)
Mar 23, 2020 0.1700 0.1950 0.1611 0.1889 116,545 -0.00(-2.53%)
Mar 20, 2020 0.1909 0.1998 0.1720 0.1938 159,000 +0.01(+4.19%)
Mar 19, 2020 0.1710 0.2027 0.1567 0.1860 177,456 +0.01(+3.33%)
Mar 18, 2020 0.2267 0.2271 0.1786 0.1800 333,600 -0.05(-20.56%)
Mar 17, 2020 0.2200 0.2632 0.2175 0.2266 77,575 +0.01(+6.14%)
Mar 16, 2020 0.1800 0.2242 0.1551 0.2135 434,899 -0.04(-14.39%)
Mar 13, 2020 0.2480 0.2494 0.2220 0.2494 158,400 +0.02(+10.35%)
Mar 12, 2020 0.2514 0.2514 0.2200 0.2260 244,379 -0.04(-15.55%)
Mar 11, 2020 0.2559 0.2676 0.2411 0.2676 57,410 +0.01(+2.92%)
Mar 10, 2020 0.2500 0.2600 0.2469 0.2600 26,000 +0.01(+3.83%)
Mar 09, 2020 0.2602 0.2615 0.2346 0.2504 137,777 -0.03(-10.35%)
Mar 06, 2020 0.2749 0.3000 0.2650 0.2793 111,300 -0.02(-6.90%)
Mar 05, 2020 0.3050 0.3050 0.2800 0.3000 48,373 -0.00(-0.46%)
Mar 04, 2020 0.3047 0.3047 0.2800 0.3014 59,075 +0.00(+1.01%)
Mar 03, 2020 0.3285 0.3285 0.2922 0.2984 63,245 +0.01(+5.22%)
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.