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

Minaurum Gold Inc (OP: MMRGF )

0.2062 -0.0038 (-1.81%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 31, 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 (%)
Aug 31, 2018 0.4010 0.4010 0.4010 0 -0.00(-0.50%)
Aug 30, 2018 0.4041 0.4060 0.4030 0.4030 6,500 +0.01(+3.33%)
Aug 29, 2018 0.4299 0.4299 0.3900 0.3900 16,150 -0.02(-4.88%)
Aug 28, 2018 0.4160 0.4160 0.4100 0.4100 11,000 -0.01(-3.28%)
Aug 27, 2018 0.4239 0.4300 0.4204 0.4239 11,780 +0.01(+1.78%)
Aug 24, 2018 0.4165 0.4165 0.4165 0.4165 500 +0.00(+0.46%)
Aug 23, 2018 0.4161 0.4350 0.4146 0.4146 45,500 -0.00(-0.88%)
Aug 22, 2018 0.4176 0.4183 0.4136 0.4183 10,700 +0.00(+0.55%)
Aug 21, 2018 0.4000 0.4183 0.4000 0.4160 21,500 +0.01(+1.46%)
Aug 20, 2018 0.4152 0.4152 0.4088 0.4100 4,500 +0.00(+0.24%)
Aug 17, 2018 0.3980 0.4107 0.3900 0.4090 120,900 +0.01(+3.54%)
Aug 16, 2018 0.3920 0.4050 0.3850 0.3950 17,800 +0.01(+1.28%)
Aug 15, 2018 0.4054 0.4054 0.3780 0.3900 35,500 -0.02(-6.02%)
Aug 14, 2018 0.3857 0.4150 0.3857 0.4150 30,250 +0.02(+6.41%)
Aug 13, 2018 0.3831 0.4224 0.3831 0.3900 47,462 -0.02(-4.41%)
Aug 10, 2018 0.4174 0.4400 0.4060 0.4080 66,700 -0.01(-1.21%)
Aug 09, 2018 0.4034 0.4418 0.4034 0.4130 122,985 -0.00(-0.94%)
Aug 08, 2018 0.4001 0.4169 0.3997 0.4169 29,931 +0.04(+9.71%)
Aug 07, 2018 0.4024 0.4046 0.3750 0.3800 60,698 -0.03(-7.32%)
Aug 03, 2018 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 02, 2018 0.3956 0.4100 0.3800 0.4100 49,200 +0.01(+1.74%)
Aug 01, 2018 0.3961 0.4030 0.3888 0.4030 5,950 -0.01(-1.66%)
Jul 31, 2018 0.4000 0.4103 0.3896 0.4098 9,400 +0.03(+7.56%)
Jul 30, 2018 0.3940 0.4000 0.3741 0.3810 87,190 -0.03(-8.41%)
Jul 27, 2018 0.3950 0.4325 0.3950 0.4160 34,500 +0.03(+7.95%)
Jul 26, 2018 0.4151 0.4229 0.3800 0.3854 97,000 -0.03(-7.59%)
Jul 25, 2018 0.4170 0.4170 0.4170 0.4170 4,500 +0.00(+0.48%)
Jul 24, 2018 0.4150 0.4150 0.4150 0.4150 2,000 -0.01(-1.19%)
Jul 23, 2018 0.4060 0.4200 0.4000 0.4200 30,900 +0.01(+3.45%)
Jul 20, 2018 0.4054 0.4240 0.4054 0.4060 46,700 +0.01(+1.50%)
Jul 19, 2018 0.4489 0.4489 0.3890 0.4000 106,150 -0.07(-14.63%)
Jul 18, 2018 0.4650 0.4686 0.4500 0.4686 42,305 +0.04(+9.05%)
Jul 17, 2018 0.4135 0.4373 0.4135 0.4297 52,500 -0.02(-3.42%)
Jul 16, 2018 0.4227 0.4449 0.4227 0.4449 9,854 +0.01(+2.25%)
Jul 13, 2018 0.4280 0.4351 0.4270 0.4351 79,915 +0.01(+1.66%)
Jul 12, 2018 0.4068 0.4313 0.4050 0.4280 15,625 -0.01(-2.73%)
Jul 11, 2018 0.4360 0.4400 0.4209 0.4400 32,036 -0.01(-2.68%)
Jul 10, 2018 0.4527 0.4573 0.4438 0.4521 28,733 +0.01(+1.79%)
Jul 09, 2018 0.4457 0.4610 0.4441 0.4441 30,200 -0.01(-1.74%)
Jul 06, 2018 0.4611 0.4611 0.4470 0.4520 35,000 -0.02(-3.40%)
Jul 05, 2018 0.4670 0.4679 0.4670 0.4679 7,940 -0.01(-2.52%)
Jul 03, 2018 0.4800 0.4800 0.4800 0 +0.02(+3.46%)
Jun 29, 2018 0.4639 0.4639 0.4639 0 +0.03(+6.90%)
Jun 28, 2018 0.4500 0.4550 0.4340 0.4340 87,400 -0.03(-5.86%)
Jun 27, 2018 0.4537 0.4610 0.4480 0.4610 21,000 +0.01(+2.72%)
Jun 26, 2018 0.4490 0.4500 0.4460 0.4488 64,750 -0.00(-0.04%)
Jun 25, 2018 0.4650 0.4650 0.4470 0.4490 10,047 -0.02(-3.38%)
Jun 22, 2018 0.4743 0.4743 0.4619 0.4647 49,400 -0.02(-3.19%)
Jun 21, 2018 0.4700 0.4800 0.4600 0.4800 13,400 +0.03(+6.09%)
Jun 20, 2018 0.4760 0.4760 0.4524 0.4524 37,740 -0.02(-3.74%)
Jun 19, 2018 0.4700 0.4767 0.4700 0.4700 18,920 -0.00(-0.42%)
Jun 18, 2018 0.4815 0.4900 0.4600 0.4720 25,092 -0.02(-3.54%)
Jun 15, 2018 0.4850 0.4600 0.4893 26,400 +0.00(+0.89%)
Jun 14, 2018 0.4980 0.4980 0.4790 0.4850 44,100 -0.01(-2.51%)
Jun 13, 2018 0.5097 0.5097 0.4876 0.4975 116,875 -0.01(-2.26%)
Jun 12, 2018 0.5134 0.5134 0.5020 0.5090 19,025 -0.01(-0.97%)
Jun 11, 2018 0.4890 0.5140 0.4890 0.5140 20,680 +0.04(+9.45%)
Jun 08, 2018 0.4950 0.5100 0.4696 0.4696 3,650 -0.00(-0.72%)
Jun 07, 2018 0.4739 0.4800 0.4670 0.4730 24,600 -0.00(-0.59%)
Jun 06, 2018 0.4500 0.4840 0.4476 0.4758 117,560 +0.04(+8.78%)
Jun 05, 2018 0.4050 0.4583 0.4040 0.4374 117,940 +0.04(+9.62%)
Jun 04, 2018 0.4213 0.4218 0.3825 0.3990 78,806 -0.02(-5.45%)
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.