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

Monarques Gold Corp (OP: MRQRF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2018 0.1503 0.1503 0.1503 0 -0.02(-13.32%)
Oct 29, 2018 0.1859 0.1859 0.1734 0.1734 5,500 -0.01(-3.93%)
Oct 26, 2018 0.1991 0.2000 0.1800 0.1805 19,200 -0.02(-9.25%)
Oct 25, 2018 0.1885 0.1989 0.1784 0.1989 12,250 -0.00(-1.58%)
Oct 24, 2018 0.2280 0.2280 0.2021 0.2021 28,125 -0.01(-6.00%)
Oct 23, 2018 0.2028 0.2150 0.2028 0.2150 16,597 +0.02(+8.59%)
Oct 22, 2018 0.2100 0.2100 0.1980 0.1980 37,000 -0.00(-1.00%)
Oct 19, 2018 0.1920 0.2000 0.1857 0.2000 55,200 +0.01(+6.95%)
Oct 17, 2018 0.1870 0.1870 0.1870 0 -0.00(-0.74%)
Oct 16, 2018 0.1803 0.1950 0.1803 0.1884 33,200 +0.01(+4.67%)
Oct 15, 2018 0.1601 0.2023 0.1601 0.1800 60,500 +0.03(+20.00%)
Oct 12, 2018 0.1700 0.1700 0.1478 0.1500 20,900 -0.01(-3.47%)
Oct 11, 2018 0.1589 0.1589 0.1507 0.1554 41,886 +0.02(+13.02%)
Oct 10, 2018 0.1467 0.1467 0.1354 0.1375 4,150 -0.01(-5.17%)
Oct 09, 2018 0.1461 0.1461 0.1400 0.1450 53,000 -0.01(-4.54%)
Oct 08, 2018 0.1510 0.1520 0.1510 0.1519 96,900 +0.01(+6.82%)
Oct 05, 2018 0.1422 0.1422 0.1422 0.1422 1,400 +0.00(+1.86%)
Oct 04, 2018 0.1423 0.1490 0.1396 0.1396 27,425 +0.00(+1.16%)
Oct 03, 2018 0.1300 0.1400 0.1250 0.1380 231,100 +0.01(+10.40%)
Oct 02, 2018 0.1250 0.1250 0.1250 0.1250 3,000 -0.01(-3.85%)
Oct 01, 2018 0.1162 0.1300 0.1162 0.1300 3,600 +0.01(+10.26%)
Sep 28, 2018 0.1200 0.1200 0.1179 0.1179 10,000 -0.00(-3.99%)
Sep 27, 2018 0.1290 0.1290 0.1215 0.1228 23,549 -0.01(-5.54%)
Sep 26, 2018 0.1298 0.1300 0.1215 0.1300 8,460 -0.00(-1.89%)
Sep 25, 2018 0.1400 0.1400 0.1300 0.1325 25,675 +0.00(+1.92%)
Sep 24, 2018 0.1300 0.1300 0.1300 0.1300 12,500 -0.01(-8.00%)
Sep 21, 2018 0.1325 0.1413 0.1300 0.1413 29,700 +0.01(+4.13%)
Sep 20, 2018 0.1400 0.1400 0.1318 0.1357 31,528 -0.00(-3.07%)
Sep 19, 2018 0.1200 0.1400 0.1200 0.1400 1,347 +0.01(+4.48%)
Sep 18, 2018 0.1279 0.1340 0.1200 0.1340 9,740 +0.01(+6.43%)
Sep 17, 2018 0.1113 0.1259 0.1113 0.1259 11,250 +0.01(+12.41%)
Sep 14, 2018 0.1163 0.1250 0.1120 0.1120 13,200 -0.01(-6.67%)
Sep 13, 2018 0.1200 0.1200 0.1084 0.1200 46,801 -0.02(-11.11%)
Sep 11, 2018 0.1350 0.1350 0.1350 0 +0.00(+2.12%)
Sep 10, 2018 0.1370 0.1370 0.1322 0.1322 3,564 +0.00(+1.54%)
Sep 07, 2018 0.1403 0.1403 0.1270 0.1302 22,200 -0.01(-5.99%)
Sep 05, 2018 0.1385 0.1385 0.1385 0 -0.00(-2.67%)
Sep 04, 2018 0.1421 0.1423 0.1390 0.1423 5,500 +0.00(+0.21%)
Aug 31, 2018 0.1420 0.1420 0.1420 0 -0.00(-0.84%)
Aug 30, 2018 0.1573 0.1573 0.1432 0.1432 10,733 -0.01(-8.73%)
Aug 29, 2018 0.1571 0.1600 0.1569 0.1569 29,781 +0.01(+5.44%)
Aug 28, 2018 0.1500 0.1600 0.1452 0.1488 25,300 +0.00(+2.48%)
Aug 27, 2018 0.1536 0.1593 0.1400 0.1452 11,200 +0.00(+2.91%)
Aug 24, 2018 0.1480 0.1555 0.1411 0.1411 14,900 +0.00(+0.07%)
Aug 23, 2018 0.1589 0.1589 0.1410 0.1410 65,790 -0.02(-9.79%)
Aug 22, 2018 0.1500 0.1658 0.1480 0.1563 49,981 +0.01(+4.20%)
Aug 21, 2018 0.1454 0.1509 0.1407 0.1500 57,000 -0.01(-5.66%)
Aug 20, 2018 0.1512 0.1590 0.1512 0.1590 5,400 -0.00(-2.99%)
Aug 17, 2018 0.1655 0.1700 0.1500 0.1639 70,600 -0.01(-3.59%)
Aug 16, 2018 0.1530 0.1700 0.1530 0.1700 22,626 +0.01(+4.94%)
Aug 15, 2018 0.1623 0.1623 0.1620 0.1620 11,500 -0.00(-2.59%)
Aug 14, 2018 0.1800 0.1800 0.1623 0.1663 18,500 -0.02(-9.62%)
Aug 13, 2018 0.1920 0.1920 0.1729 0.1840 32,800 -0.01(-2.65%)
Aug 10, 2018 0.1750 0.1897 0.1740 0.1890 23,500 +0.00(+1.07%)
Aug 09, 2018 0.1822 0.1870 0.1820 0.1870 14,400 +0.00(+2.52%)
Aug 07, 2018 0.1824 0.1824 0.1824 0 -0.01(-4.00%)
Aug 06, 2018 0.2075 0.2075 0.1770 0.1900 23,313 +0.00(+0.00%)
Aug 03, 2018 0.1900 0.1900 0.1893 0.1900 9,300 -0.00(-1.04%)
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.