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 28, 2021 0.3330 0.3480 0.3259 0.3480 20,578 +0.00(+0.32%)
May 27, 2021 0.3453 0.3469 0.3300 0.3469 13,125 +0.01(+2.72%)
May 26, 2021 0.3488 0.3500 0.3377 0.3377 82,166 -0.01(-4.14%)
May 25, 2021 0.3539 0.3610 0.3523 0.3523 94,717 +0.00(+0.66%)
May 24, 2021 0.3055 0.3600 0.3055 0.3500 19,952 -0.01(-2.78%)
May 21, 2021 0.3526 0.3600 0.3345 0.3600 46,832 +0.00(+0.00%)
May 20, 2021 0.3500 0.3600 0.3500 0.3600 11,239 +0.01(+3.78%)
May 19, 2021 0.3475 0.3500 0.3410 0.3469 41,737 -0.00(-1.34%)
May 18, 2021 0.3521 0.3600 0.3439 0.3516 60,392 -0.01(-2.20%)
May 17, 2021 0.3207 0.3595 0.3207 0.3595 45,674 +0.03(+8.94%)
May 14, 2021 0.2925 0.3305 0.2925 0.3300 40,840 +0.02(+7.53%)
May 13, 2021 0.3162 0.3223 0.2987 0.3069 28,730 -0.01(-2.04%)
May 12, 2021 0.3289 0.3289 0.3133 0.3133 36,923 -0.01(-4.48%)
May 11, 2021 0.3114 0.3280 0.3052 0.3280 25,992 +0.00(+0.31%)
May 10, 2021 0.3295 0.3480 0.3220 0.3270 77,672 -0.01(-3.31%)
May 07, 2021 0.3363 0.3662 0.3363 0.3382 65,386 +0.00(+0.39%)
May 06, 2021 0.3142 0.4000 0.3142 0.3369 175,060 +0.04(+14.90%)
May 05, 2021 0.3310 0.3310 0.2932 0.2932 52,344 -0.01(-3.90%)
May 04, 2021 0.3095 0.3139 0.2975 0.3051 55,411 -0.00(-1.26%)
May 03, 2021 0.3000 0.3090 0.3000 0.3090 15,428 +0.00(+1.31%)
Apr 30, 2021 0.3158 0.3158 0.3050 0.3050 73,500 -0.01(-2.02%)
Apr 29, 2021 0.3065 0.3141 0.3000 0.3113 74,303 +0.00(+0.42%)
Apr 28, 2021 0.3026 0.3100 0.3000 0.3100 52,361 -0.00(-1.02%)
Apr 27, 2021 0.3168 0.3213 0.3093 0.3132 81,185 -0.01(-4.13%)
Apr 26, 2021 0.3170 0.3267 0.3110 0.3267 92,709 +0.01(+3.71%)
Apr 23, 2021 0.3160 0.3208 0.3109 0.3150 62,400 -0.01(-1.81%)
Apr 22, 2021 0.3240 0.3250 0.3155 0.3208 115,215 -0.01(-2.49%)
Apr 21, 2021 0.3240 0.3315 0.3238 0.3290 71,162 +0.01(+1.86%)
Apr 20, 2021 0.3240 0.3272 0.3230 0.3230 15,121 -0.01(-1.82%)
Apr 19, 2021 0.4300 0.4600 0.3250 0.3290 74,577 -0.01(-3.24%)
Apr 16, 2021 0.3350 0.3400 0.3300 0.3400 23,600 +0.01(+4.29%)
Apr 15, 2021 0.3241 0.3300 0.3151 0.3260 127,205 +0.01(+2.13%)
Apr 14, 2021 0.3185 0.3262 0.3185 0.3192 65,147 -0.00(-0.25%)
Apr 13, 2021 0.3150 0.3200 0.3150 0.3200 19,422 +0.00(+0.00%)
Apr 12, 2021 0.3120 0.3297 0.3120 0.3200 45,432 -0.01(-3.03%)
Apr 09, 2021 0.3190 0.3300 0.3150 0.3300 17,300 +0.01(+2.14%)
Apr 08, 2021 0.3210 0.3303 0.3121 0.3231 185,602 -0.01(-2.18%)
Apr 07, 2021 0.3153 0.3337 0.3153 0.3303 31,394 +0.00(+0.09%)
Apr 06, 2021 0.3300 0.3386 0.3143 0.3300 176,283 +0.01(+2.77%)
Apr 05, 2021 0.3400 0.3464 0.3211 0.3211 243,295 -0.02(-7.12%)
Apr 01, 2021 0.3498 0.3520 0.3457 0.3457 33,800 -0.01(-1.82%)
Mar 31, 2021 0.3559 0.3589 0.3478 0.3521 133,523 +0.01(+2.18%)
Mar 30, 2021 0.3476 0.3559 0.3444 0.3446 9,700 +0.01(+1.65%)
Mar 29, 2021 0.3587 0.3600 0.3390 0.3390 20,529 -0.02(-5.83%)
Mar 26, 2021 0.3706 0.3706 0.3576 0.3600 26,300 +0.01(+2.07%)
Mar 25, 2021 0.3602 0.3629 0.3500 0.3527 17,996 -0.01(-1.95%)
Mar 24, 2021 0.3668 0.3668 0.3597 0.3597 3,400 -0.01(-1.61%)
Mar 23, 2021 0.4100 0.4100 0.3656 0.3656 55,464 -0.02(-6.26%)
Mar 22, 2021 0.3942 0.3995 0.3810 0.3900 6,752 -0.02(-4.15%)
Mar 19, 2021 0.3900 0.4069 0.3818 0.4069 165,400 +0.02(+5.91%)
Mar 18, 2021 0.3849 0.4000 0.3842 0.3842 16,378 -0.00(-0.70%)
Mar 17, 2021 0.3995 0.3995 0.3776 0.3869 273,444 -0.00(-1.23%)
Mar 16, 2021 0.3900 0.3955 0.3779 0.3917 43,887 +0.01(+1.74%)
Mar 15, 2021 0.3500 0.3998 0.3498 0.3850 165,402 +0.04(+10.00%)
Mar 12, 2021 0.3543 0.3555 0.3376 0.3500 28,800 +0.01(+2.01%)
Mar 11, 2021 0.3597 0.3798 0.3431 0.3431 50,631 -0.01(-2.80%)
Mar 10, 2021 0.3295 0.3568 0.3295 0.3530 8,169 +0.02(+5.47%)
Mar 09, 2021 0.3379 0.3379 0.3226 0.3347 41,511 +0.01(+1.67%)
Mar 08, 2021 0.3236 0.3440 0.3236 0.3292 7,276 +0.01(+2.24%)
Mar 05, 2021 0.3490 0.3490 0.3002 0.3220 143,400 -0.03(-8.16%)
Mar 04, 2021 0.3537 0.3628 0.3477 0.3506 107,846 -0.01(-1.46%)
Mar 03, 2021 0.3657 0.3699 0.3558 0.3558 43,727 -0.01(-1.79%)
Mar 02, 2021 0.3536 0.3738 0.3536 0.3623 56,628 +0.01(+2.03%)
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.