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 31, 2022 0.1979 0.2100 0.1800 0.2050 231,530 +0.02(+9.28%)
May 27, 2022 0.1980 0.1980 0.1854 0.1876 6,306 -0.01(-5.68%)
May 26, 2022 0.1872 0.1989 0.1872 0.1989 16,330 +0.01(+3.59%)
May 25, 2022 0.1873 0.1952 0.1848 0.1920 50,021 +0.01(+3.06%)
May 24, 2022 0.1805 0.1900 0.1787 0.1863 126,781 +0.01(+6.46%)
May 23, 2022 0.1950 0.1950 0.1713 0.1750 73,950 -0.02(-10.85%)
May 20, 2022 0.1960 0.1999 0.1874 0.1963 46,823 -0.00(-0.30%)
May 19, 2022 0.1650 0.2000 0.1650 0.1969 88,575 +0.01(+8.13%)
May 18, 2022 0.1979 0.1979 0.1768 0.1821 23,555 -0.01(-4.26%)
May 17, 2022 0.2200 0.2200 0.1902 0.1902 46,085 -0.03(-13.51%)
May 16, 2022 0.1800 0.2220 0.1800 0.2199 58,851 +0.04(+22.17%)
May 13, 2022 0.1490 0.1918 0.1490 0.1800 173,810 +0.01(+7.98%)
May 12, 2022 0.1595 0.1750 0.1558 0.1667 183,280 -0.00(-0.18%)
May 11, 2022 0.1877 0.1877 0.1670 0.1670 96,229 -0.00(-1.71%)
May 10, 2022 0.1791 0.1820 0.1620 0.1699 204,084 -0.01(-4.07%)
May 09, 2022 0.1900 0.1950 0.1771 0.1771 284,250 -0.02(-11.45%)
May 06, 2022 0.2072 0.2156 0.1923 0.2000 200,891 -0.01(-5.26%)
May 05, 2022 0.2196 0.2200 0.2022 0.2111 93,685 -0.01(-4.05%)
May 04, 2022 0.2141 0.2200 0.2141 0.2200 46,477 +0.01(+3.72%)
May 03, 2022 0.2175 0.2183 0.2012 0.2121 66,150 +0.01(+3.87%)
May 02, 2022 0.2250 0.2252 0.2042 0.2042 108,954 -0.03(-13.11%)
Apr 29, 2022 0.2400 0.2400 0.2301 0.2350 48,026 +0.00(+0.00%)
Apr 28, 2022 0.2182 0.2350 0.2182 0.2350 72,125 +0.01(+4.35%)
Apr 27, 2022 0.2318 0.2350 0.2172 0.2252 183,045 -0.01(-3.14%)
Apr 26, 2022 0.2418 0.2425 0.2216 0.2325 220,839 -0.01(-5.02%)
Apr 25, 2022 0.2600 0.2700 0.2400 0.2448 376,617 -0.03(-9.33%)
Apr 22, 2022 0.2870 0.2879 0.2700 0.2700 370,018 -0.01(-4.26%)
Apr 21, 2022 0.2970 0.2970 0.2800 0.2820 330,066 -0.01(-4.76%)
Apr 20, 2022 0.2955 0.2977 0.2870 0.2961 71,255 -0.00(-0.97%)
Apr 19, 2022 0.3077 0.3080 0.2924 0.2990 63,559 -0.00(-0.33%)
Apr 18, 2022 0.3000 0.3010 0.2962 0.3000 152,467 +0.00(+0.20%)
Apr 14, 2022 0.3079 0.3100 0.2994 0.2994 59,410 -0.01(-2.95%)
Apr 13, 2022 0.3050 0.3100 0.3018 0.3085 157,676 +0.01(+2.59%)
Apr 12, 2022 0.2820 0.3099 0.2820 0.3007 163,869 +0.00(+1.21%)
Apr 11, 2022 0.3000 0.3050 0.2970 0.2971 39,132 +0.00(+1.02%)
Apr 08, 2022 0.2900 0.2950 0.2880 0.2941 70,120 +0.00(+1.41%)
Apr 07, 2022 0.2842 0.2953 0.2842 0.2900 152,501 -0.00(-0.85%)
Apr 06, 2022 0.3042 0.3050 0.2900 0.2925 276,834 -0.01(-3.18%)
Apr 05, 2022 0.2989 0.3026 0.2945 0.3021 193,271 +0.01(+2.72%)
Apr 04, 2022 0.2964 0.3000 0.2900 0.2941 164,434 +0.00(+1.03%)
Apr 01, 2022 0.2948 0.2948 0.2880 0.2911 81,745 +0.01(+2.68%)
Mar 31, 2022 0.2670 0.2926 0.2670 0.2835 72,440 -0.01(-2.14%)
Mar 30, 2022 0.2953 0.2953 0.2810 0.2897 74,530 -0.01(-1.86%)
Mar 29, 2022 0.2850 0.2968 0.2850 0.2952 173,244 -0.00(-0.61%)
Mar 28, 2022 0.3015 0.3045 0.2937 0.2970 113,245 -0.00(-1.26%)
Mar 25, 2022 0.3011 0.3050 0.2955 0.3008 159,921 -0.00(-1.09%)
Mar 24, 2022 0.3000 0.3060 0.2890 0.3041 224,795 +0.01(+3.05%)
Mar 23, 2022 0.2840 0.2953 0.2750 0.2951 197,935 +0.01(+3.62%)
Mar 22, 2022 0.2880 0.2880 0.2720 0.2848 91,150 +0.01(+2.26%)
Mar 21, 2022 0.2810 0.2810 0.2600 0.2785 348,815 +0.03(+10.52%)
Mar 18, 2022 0.2880 0.2880 0.2510 0.2520 617,278 -0.03(-11.58%)
Mar 17, 2022 0.3000 0.3031 0.2844 0.2850 169,213 -0.00(-0.87%)
Mar 16, 2022 0.2887 0.3034 0.2842 0.2875 45,372 -0.02(-5.49%)
Mar 15, 2022 0.2800 0.3042 0.2721 0.3042 223,497 +0.02(+5.41%)
Mar 14, 2022 0.3250 0.3250 0.2800 0.2886 121,778 -0.03(-8.44%)
Mar 11, 2022 0.3187 0.3187 0.3009 0.3152 77,928 -0.01(-2.11%)
Mar 10, 2022 0.3250 0.3361 0.3165 0.3220 204,531 -0.00(-0.92%)
Mar 09, 2022 0.3110 0.3330 0.3038 0.3250 383,184 -0.01(-2.99%)
Mar 08, 2022 0.3520 0.3520 0.3233 0.3350 254,349 -0.00(-0.92%)
Mar 07, 2022 0.3150 0.3600 0.3068 0.3381 634,571 +0.03(+10.31%)
Mar 04, 2022 0.3130 0.3187 0.2816 0.3065 334,893 -0.01(-1.64%)
Mar 03, 2022 0.3000 0.3116 0.2870 0.3116 502,674 +0.02(+8.57%)
Mar 02, 2022 0.2500 0.2929 0.2500 0.2870 669,499 +0.04(+17.00%)
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.