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

Minaurum Gold Inc (OP: MMRGF )

0.2020 +0.0055 (+2.80%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 24, 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, 2017 0.2450 0.2580 0.2440 0.2500 81,000 +0.00(+1.26%)
May 30, 2017 0.2730 0.2788 0.2469 0.2469 136,795 -0.00(-1.52%)
May 26, 2017 0.2560 0.2850 0.2473 0.2507 692,473 +0.03(+11.72%)
May 25, 2017 0.2038 0.2244 0.2038 0.2244 30,000 +0.01(+6.91%)
May 24, 2017 0.2139 0.2203 0.2040 0.2099 65,600 +0.01(+4.17%)
May 23, 2017 0.2040 0.2140 0.1970 0.2015 42,000 -0.01(-4.05%)
May 22, 2017 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.43%)
May 19, 2017 0.2000 0.2100 0.2000 0.2091 16,851 +0.00(+0.67%)
May 18, 2017 0.1901 0.2077 0.1901 0.2077 33,050 -0.01(-3.44%)
May 17, 2017 0.2077 0.2186 0.2077 0.2151 42,000 +0.02(+7.60%)
May 16, 2017 0.1996 0.1999 0.1966 0.1999 14,000 -0.00(-0.05%)
May 15, 2017 0.1890 0.2000 0.1813 0.2000 52,100 +0.00(+0.60%)
May 12, 2017 0.2134 0.2134 0.1988 0.1988 5,100 -0.00(-0.60%)
May 11, 2017 0.2000 0.2000 0.2000 0.2000 5,000 +0.01(+2.56%)
May 10, 2017 0.2074 0.2074 0.1950 0.1950 25,604 -0.01(-5.80%)
May 09, 2017 0.2087 0.2135 0.2070 0.2070 37,500 -0.01(-5.05%)
May 08, 2017 0.2140 0.2180 0.2140 0.2180 16,500 +0.01(+6.86%)
May 05, 2017 0.1990 0.2040 0.1970 0.2040 73,900 +0.01(+4.99%)
May 04, 2017 0.1986 0.1986 0.1912 0.1943 33,500 +0.00(+1.25%)
May 03, 2017 0.1980 0.1980 0.1919 0.1919 37,800 -0.00(-1.64%)
May 02, 2017 0.2150 0.2150 0.1848 0.1951 83,200 -0.02(-11.32%)
May 01, 2017 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.92%)
Apr 28, 2017 0.2143 0.2180 0.2143 0.2180 5,000 +0.03(+14.14%)
Apr 27, 2017 0.2268 0.2268 0.1950 0.1910 61,000 -0.03(-12.75%)
Apr 26, 2017 0.2011 0.2226 0.2011 0.2189 90,945 +0.00(+1.62%)
Apr 25, 2017 0.2020 0.2154 0.1968 0.2154 75,200 -0.00(-1.96%)
Apr 24, 2017 0.2133 0.2197 0.2133 0.2197 17,900 +0.03(+13.25%)
Apr 21, 2017 0.1870 0.2160 0.1870 0.1940 66,400 +0.03(+19.75%)
Apr 20, 2017 0.2300 0.2300 0.1620 0.1620 154,500 -0.06(-25.55%)
Apr 19, 2017 0.2369 0.2370 0.2176 0.2176 310,000 -0.01(-4.98%)
Apr 18, 2017 0.2420 0.2441 0.2229 0.2290 269,600 -0.01(-5.76%)
Apr 17, 2017 0.2510 0.2670 0.2430 0.2430 156,200 +0.00(+0.41%)
Apr 13, 2017 0.2551 0.2551 0.2390 0.2420 67,100 -0.00(-0.49%)
Apr 12, 2017 0.2420 0.2660 0.2420 0.2432 125,650 +0.03(+11.56%)
Apr 11, 2017 0.2399 0.2399 0.2140 0.2180 24,103 -0.01(-3.96%)
Apr 10, 2017 0.2300 0.2300 0.2233 0.2270 18,500 +0.01(+4.51%)
Apr 07, 2017 0.2180 0.2300 0.2172 0.2172 64,396 -0.01(-6.46%)
Apr 06, 2017 0.2192 0.2322 0.2192 0.2322 79,000 +0.01(+2.74%)
Apr 05, 2017 0.2078 0.2260 0.2078 0.2260 9,750 +0.01(+3.01%)
Apr 04, 2017 0.2211 0.2220 0.2194 0.2194 5,500 -0.00(-1.26%)
Apr 03, 2017 0.2100 0.2289 0.2040 0.2222 46,300 +0.01(+5.81%)
Mar 31, 2017 0.2120 0.2250 0.2100 0.2100 22,500 -0.00(-1.41%)
Mar 30, 2017 0.1986 0.2130 0.1970 0.2130 75,500 -0.01(-6.37%)
Mar 29, 2017 0.2335 0.2335 0.2140 0.2275 40,788 +0.01(+3.41%)
Mar 28, 2017 0.2238 0.2390 0.2200 0.2200 16,519 +0.00(+0.00%)
Mar 27, 2017 0.2000 0.2200 0.2000 0.2200 45,000 +0.03(+14.58%)
Mar 24, 2017 0.2340 0.2340 0.1920 0.1920 308,441 -0.04(-16.88%)
Mar 23, 2017 0.2260 0.2340 0.2224 0.2310 115,216 +0.01(+3.82%)
Mar 22, 2017 0.2228 0.2240 0.2225 0.2225 31,125 -0.00(-0.22%)
Mar 21, 2017 0.2226 0.2230 0.2226 0.2230 24,500 +0.01(+2.72%)
Mar 20, 2017 0.1940 0.2250 0.1883 0.2171 115,125 +0.03(+15.05%)
Mar 17, 2017 0.1887 0.1888 0.1887 0.1887 24,500 +0.01(+5.42%)
Mar 16, 2017 0.1790 0.1790 0.1790 0.1790 6,500 +0.01(+5.29%)
Mar 15, 2017 0.1841 0.1841 0.1700 0.1700 44,500 -0.00(-1.45%)
Mar 14, 2017 0.1728 0.1729 0.1725 0.1725 41,500 +0.01(+6.48%)
Mar 13, 2017 0.1653 0.1660 0.1620 0.1620 53,243 -0.01(-4.20%)
Mar 10, 2017 0.1700 0.1727 0.1600 0.1691 109,000 -0.00(-2.25%)
Mar 09, 2017 0.1722 0.1750 0.1722 0.1730 46,000 +0.00(+0.35%)
Mar 08, 2017 0.1766 0.1766 0.1700 0.1724 20,764 -0.00(-0.52%)
Mar 07, 2017 0.1780 0.1792 0.1670 0.1733 61,450 -0.00(-0.06%)
Mar 06, 2017 0.1842 0.1842 0.1695 0.1734 86,500 +0.01(+3.40%)
Mar 03, 2017 0.1638 0.1736 0.1564 0.1677 197,400 +0.01(+5.21%)
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.