Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Max Resource Corp (OP: MXROF )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 12:01 PM EDT, May 21, 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 0.5600 0.5600 0.4800 0.5020 150,380 -0.03(-5.28%)
May 27, 2022 0.5159 0.5300 0.5100 0.5300 51,200 +0.04(+9.21%)
May 26, 2022 0.5383 0.5400 0.4853 0.4853 239,512 -0.06(-10.30%)
May 25, 2022 0.5850 0.5850 0.5410 0.5410 60,606 -0.05(-8.78%)
May 24, 2022 0.5365 0.5931 0.5264 0.5931 125,090 +0.04(+6.48%)
May 23, 2022 0.5934 0.5934 0.5570 0.5570 30,550 +0.03(+5.09%)
May 20, 2022 0.5000 0.5350 0.4990 0.5300 108,759 +0.03(+6.21%)
May 19, 2022 0.4501 0.4999 0.4501 0.4990 70,000 +0.06(+12.69%)
May 18, 2022 0.4500 0.4500 0.4350 0.4428 35,250 -0.02(-3.74%)
May 17, 2022 0.4500 0.4600 0.4448 0.4600 111,934 +0.03(+7.05%)
May 16, 2022 0.4264 0.4297 0.4076 0.4297 33,550 +0.00(+0.40%)
May 13, 2022 0.4343 0.4362 0.4200 0.4280 41,566 +0.03(+6.52%)
May 12, 2022 0.4027 0.4334 0.3764 0.4018 172,630 -0.05(-10.71%)
May 11, 2022 0.4017 0.4615 0.3928 0.4500 47,090 +0.06(+15.89%)
May 10, 2022 0.3995 0.4035 0.3749 0.3883 170,440 -0.01(-3.48%)
May 09, 2022 0.4294 0.4294 0.3900 0.4023 96,213 -0.04(-10.06%)
May 06, 2022 0.4286 0.4597 0.4286 0.4473 20,500 -0.00(-0.60%)
May 05, 2022 0.4716 0.4950 0.4500 0.4500 25,560 -0.01(-1.57%)
May 04, 2022 0.4569 0.4833 0.4337 0.4572 24,716 +0.01(+2.01%)
May 03, 2022 0.4200 0.4482 0.4004 0.4482 40,850 +0.06(+14.92%)
May 02, 2022 0.4530 0.4530 0.3883 0.3900 422,553 -0.07(-15.86%)
Apr 29, 2022 0.5200 0.5344 0.4630 0.4635 83,983 -0.06(-11.51%)
Apr 28, 2022 0.4530 0.5450 0.4530 0.5238 94,171 +0.08(+17.87%)
Apr 27, 2022 0.4325 0.4500 0.4250 0.4444 220,175 +0.02(+5.81%)
Apr 26, 2022 0.4825 0.4900 0.4135 0.4200 243,738 -0.07(-14.29%)
Apr 25, 2022 0.4964 0.5250 0.4701 0.4900 49,890 -0.04(-7.55%)
Apr 22, 2022 0.5690 0.5690 0.5187 0.5300 85,406 -0.03(-5.36%)
Apr 21, 2022 0.5872 0.5874 0.5433 0.5600 44,673 -0.03(-5.08%)
Apr 20, 2022 0.5300 0.6079 0.5020 0.5900 155,816 +0.08(+16.55%)
Apr 19, 2022 0.5189 0.5388 0.4817 0.5062 138,885 -0.03(-6.26%)
Apr 18, 2022 0.5760 0.5935 0.5379 0.5400 57,550 -0.02(-4.24%)
Apr 14, 2022 0.6098 0.6120 0.5500 0.5639 180,120 -0.05(-7.65%)
Apr 13, 2022 0.6090 0.6580 0.5967 0.6106 66,981 -0.03(-3.95%)
Apr 12, 2022 0.6378 0.6378 0.5845 0.6357 162,001 +0.02(+3.37%)
Apr 11, 2022 0.5825 0.6834 0.5825 0.6150 260,656 +0.04(+7.39%)
Apr 08, 2022 0.5500 0.5800 0.5500 0.5727 128,716 +0.04(+7.65%)
Apr 07, 2022 0.5469 0.5550 0.5237 0.5320 185,713 -0.01(-1.48%)
Apr 06, 2022 0.5515 0.5630 0.5200 0.5400 484,201 -0.00(-0.22%)
Apr 05, 2022 0.5500 0.5500 0.5040 0.5412 243,124 +0.02(+4.08%)
Apr 04, 2022 0.4651 0.5300 0.4650 0.5200 258,435 +0.07(+15.20%)
Apr 01, 2022 0.4725 0.4778 0.4305 0.4514 543,221 -0.00(-0.13%)
Mar 31, 2022 0.4400 0.4520 0.4138 0.4520 253,027 +0.04(+11.03%)
Mar 30, 2022 0.4210 0.4392 0.4071 0.4071 156,849 -0.01(-3.07%)
Mar 29, 2022 0.4210 0.4210 0.3915 0.4200 228,686 +0.01(+3.70%)
Mar 28, 2022 0.3830 0.4200 0.3609 0.4050 660,233 +0.03(+8.99%)
Mar 25, 2022 0.3665 0.3740 0.3597 0.3716 93,650 +0.03(+7.46%)
Mar 24, 2022 0.3448 0.3650 0.3441 0.3458 101,250 -0.01(-2.87%)
Mar 23, 2022 0.3285 0.3560 0.3285 0.3560 84,931 +0.01(+2.59%)
Mar 22, 2022 0.3600 0.3600 0.3378 0.3470 83,349 -0.01(-3.13%)
Mar 21, 2022 0.3645 0.3699 0.3522 0.3582 174,750 +0.00(+0.99%)
Mar 18, 2022 0.3352 0.3578 0.3310 0.3547 134,468 +0.01(+4.26%)
Mar 17, 2022 0.3400 0.3559 0.3324 0.3402 174,817 +0.00(+0.06%)
Mar 16, 2022 0.3333 0.3427 0.3333 0.3400 38,229 -0.01(-3.68%)
Mar 15, 2022 0.3440 0.3532 0.3265 0.3530 119,719 +0.00(+0.57%)
Mar 14, 2022 0.3263 0.3590 0.3180 0.3510 273,870 +0.03(+8.70%)
Mar 11, 2022 0.3100 0.3280 0.2944 0.3229 201,541 +0.01(+3.99%)
Mar 10, 2022 0.3300 0.3300 0.2922 0.3105 437,492 -0.02(-6.70%)
Mar 09, 2022 0.3362 0.3449 0.3192 0.3328 141,207 -0.01(-2.06%)
Mar 08, 2022 0.3330 0.3582 0.3196 0.3398 630,042 +0.03(+8.18%)
Mar 07, 2022 0.2919 0.3366 0.2919 0.3141 342,098 +0.03(+12.18%)
Mar 04, 2022 0.2879 0.2921 0.2717 0.2800 245,110 -0.01(-2.37%)
Mar 03, 2022 0.2597 0.2922 0.2576 0.2868 101,920 +0.03(+12.21%)
Mar 02, 2022 0.2245 0.2639 0.2245 0.2556 46,640 +0.02(+6.50%)
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.