Minerco Res Inc (OP: MINE )

0.0039 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 0.0038 0.0040 0.0036 0.0039 112,390,600 +0.00(+0.00%)
Apr 15, 2021 0.0043 0.0043 0.0035 0.0039 183,109,513 -0.00(-7.14%)
Apr 14, 2021 0.0042 0.0045 0.0041 0.0042 68,843,381 -0.00(-2.33%)
Apr 13, 2021 0.0045 0.0045 0.0040 0.0043 126,896,525 +0.00(+2.38%)
Apr 12, 2021 0.0046 0.0048 0.0042 0.0042 101,376,806 -0.00(-8.70%)
Apr 09, 2021 0.0049 0.0049 0.0042 0.0046 94,514,900 +0.00(+0.00%)
Apr 08, 2021 0.0049 0.0050 0.0046 0.0046 96,779,775 -0.00(-2.13%)
Apr 07, 2021 0.0042 0.0063 0.0040 0.0047 661,349,000 +0.00(+11.90%)
Apr 06, 2021 0.0044 0.0044 0.0040 0.0042 131,507,425 -0.00(-4.55%)
Apr 05, 2021 0.0050 0.0050 0.0040 0.0044 228,846,025 -0.00(-10.20%)
Apr 01, 2021 0.0047 0.0050 0.0045 0.0049 92,306,300 +0.00(+2.08%)
Mar 31, 2021 0.0047 0.0048 0.0044 0.0048 143,978,600 +0.00(+2.13%)
Mar 30, 2021 0.0053 0.0053 0.0045 0.0047 197,933,363 -0.00(-11.32%)
Mar 29, 2021 0.0061 0.0063 0.0009 0.0053 156,035,163 -0.00(-10.17%)
Mar 26, 2021 0.0068 0.0068 0.0052 0.0059 299,510,100 +0.00(+25.53%)
Mar 25, 2021 0.0055 0.0056 0.0044 0.0047 260,547,900 -0.00(-12.96%)
Mar 24, 2021 0.0058 0.0062 0.0053 0.0054 95,140,019 -0.00(-8.47%)
Mar 23, 2021 0.0068 0.0069 0.0058 0.0059 133,219,762 -0.00(-11.94%)
Mar 22, 2021 0.0072 0.0073 0.0065 0.0067 108,682,612 +0.00(+3.08%)
Mar 19, 2021 0.0066 0.0073 0.0062 0.0065 111,200,600 -0.00(-1.52%)
Mar 18, 2021 0.0075 0.0078 0.0061 0.0066 177,407,700 -0.00(-12.00%)
Mar 17, 2021 0.0072 0.0090 0.0065 0.0075 103,847,656 +0.00(+5.63%)
Mar 16, 2021 0.0084 0.0084 0.0067 0.0071 217,489,950 -0.00(-14.46%)
Mar 15, 2021 0.0066 0.0085 0.0062 0.0083 636,320,150 +0.00(+40.68%)
Mar 12, 2021 0.0056 0.0061 0.0051 0.0059 122,791,900 +0.00(+1.72%)
Mar 11, 2021 0.0066 0.0066 0.0055 0.0058 173,446,950 -0.00(-9.38%)
Mar 10, 2021 0.0069 0.0070 0.0062 0.0064 129,917,787 -0.00(-4.48%)
Mar 09, 2021 0.0070 0.0071 0.0065 0.0067 157,323,725 +0.00(+4.69%)
Mar 08, 2021 0.0070 0.0084 0.0061 0.0064 270,169,050 +0.00(+10.34%)
Mar 05, 2021 0.0044 0.0064 0.0035 0.0058 425,986,300 +0.00(+45.00%)
Mar 04, 2021 0.0057 0.0058 0.0038 0.0040 491,032,400 -0.00(-35.48%)
Mar 03, 2021 0.0077 0.0077 0.0054 0.0062 405,972,450 -0.00(-13.89%)
Mar 02, 2021 0.0091 0.0091 0.0070 0.0072 312,714,975 -0.00(-11.11%)
Mar 01, 2021 0.0090 0.0100 0.0078 0.0081 358,838,075 +0.00(+3.85%)
Feb 26, 2021 0.0088 0.0088 0.0065 0.0078 232,722,900 -0.00(-3.70%)
Feb 25, 2021 0.0095 0.0095 0.0078 0.0081 243,000,475 -0.00(-3.57%)
Feb 24, 2021 0.0085 0.0099 0.0075 0.0084 313,795,825 +0.00(+16.67%)
Feb 23, 2021 0.0091 0.0106 0.0058 0.0072 426,084,700 -0.00(-20.00%)
Feb 22, 2021 0.0102 0.0109 0.0080 0.0090 453,945,200 -0.00(-10.00%)
Feb 19, 2021 0.0090 0.0116 0.0083 0.0100 526,065,800 +0.00(+12.36%)
Feb 18, 2021 0.0120 0.0120 0.0080 0.0089 826,815,300 -0.00(-29.92%)
Feb 17, 2021 0.0151 0.0152 0.0122 0.0127 510,138,300 -0.00(-9.29%)
Feb 16, 2021 0.0150 0.0158 0.0121 0.0140 964,322,700 +0.00(+12.90%)
Feb 12, 2021 0.0105 0.0128 0.0094 0.0124 1,014,766,200 +0.00(+26.53%)
Feb 11, 2021 0.0148 0.0148 0.0086 0.0098 1,179,447,000 -0.00(-22.83%)
Feb 10, 2021 0.0186 0.0225 0.0082 0.0127 2,673,692,755 -0.00(-19.62%)
Feb 09, 2021 0.0063 0.0170 0.0062 0.0158 1,828,636,400 +0.01(+203.85%)
Feb 08, 2021 0.0023 0.0052 0.0022 0.0052 1,505,796,200 +0.00(+136.36%)
Feb 05, 2021 0.0024 0.0024 0.0019 0.0022 473,847,700 +0.00(+4.76%)
Feb 04, 2021 0.0017 0.0022 0.0017 0.0021 634,141,600 +0.00(+31.25%)
Feb 03, 2021 0.0018 0.0018 0.0015 0.0016 202,759,888 +0.00(+0.00%)
Feb 02, 2021 0.0015 0.0016 0.0014 0.0016 225,367,375 +0.00(+14.29%)
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.