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 (%)
Nov 30, 2020 0.3865 0.4046 0.3865 0.3977 66,350 -0.00(-0.28%)
Nov 27, 2020 0.3954 0.4050 0.3822 0.3988 129,800 -0.01(-1.53%)
Nov 25, 2020 0.4092 0.4092 0.3959 0.4050 46,000 +0.01(+3.05%)
Nov 24, 2020 0.3900 0.4014 0.3809 0.3930 144,132 -0.00(-0.46%)
Nov 23, 2020 0.4444 0.4444 0.3948 0.3948 65,935 -0.02(-4.87%)
Nov 20, 2020 0.4060 0.4224 0.4060 0.4150 157,400 +0.01(+2.32%)
Nov 19, 2020 0.3978 0.4100 0.3959 0.4056 173,445 -0.00(-1.07%)
Nov 18, 2020 0.4294 0.4300 0.4100 0.4100 237,655 -0.01(-2.75%)
Nov 17, 2020 0.4143 0.4218 0.4079 0.4216 91,911 +0.01(+3.66%)
Nov 16, 2020 0.4036 0.4389 0.4036 0.4067 52,282 -0.01(-3.42%)
Nov 13, 2020 0.4300 0.4345 0.4162 0.4211 159,400 -0.01(-1.61%)
Nov 12, 2020 0.4155 0.4281 0.4089 0.4280 51,755 +0.02(+6.10%)
Nov 11, 2020 0.4078 0.4078 0.3966 0.4034 99,751 -0.01(-1.30%)
Nov 10, 2020 0.4187 0.4239 0.4087 0.4087 72,296 +0.00(+0.42%)
Nov 09, 2020 0.4075 0.4380 0.3874 0.4070 180,240 -0.02(-5.70%)
Nov 06, 2020 0.4500 0.4595 0.4275 0.4316 222,700 -0.01(-2.64%)
Nov 05, 2020 0.4200 0.4520 0.4200 0.4433 513,125 +0.02(+5.55%)
Nov 04, 2020 0.3960 0.4250 0.3960 0.4200 283,221 +0.00(+0.77%)
Nov 03, 2020 0.4135 0.4400 0.4135 0.4168 829,144 -0.00(-0.48%)
Nov 02, 2020 0.4490 0.4490 0.4000 0.4188 1,565,037 +0.10(+29.86%)
Oct 30, 2020 0.3200 0.3300 0.3124 0.3225 98,800 +0.01(+3.04%)
Oct 29, 2020 0.3100 0.3220 0.3026 0.3130 117,108 +0.01(+4.33%)
Oct 28, 2020 0.3118 0.3118 0.2916 0.3000 361,414 -0.01(-3.57%)
Oct 27, 2020 0.3120 0.3126 0.3020 0.3111 104,564 +0.00(+1.17%)
Oct 26, 2020 0.3075 0.3280 0.3043 0.3075 279,313 -0.01(-1.73%)
Oct 23, 2020 0.3117 0.3218 0.3050 0.3129 176,100 -0.00(-1.29%)
Oct 22, 2020 0.3224 0.3244 0.3092 0.3170 332,272 -0.01(-4.03%)
Oct 21, 2020 0.3403 0.3403 0.3100 0.3303 208,665 -0.01(-1.99%)
Oct 20, 2020 0.3330 0.3440 0.3300 0.3370 149,362 -0.01(-1.72%)
Oct 19, 2020 0.3464 0.3574 0.3350 0.3429 229,595 -0.01(-2.39%)
Oct 16, 2020 0.3500 0.3550 0.3450 0.3513 99,000 -0.01(-1.60%)
Oct 15, 2020 0.3543 0.3668 0.3500 0.3570 108,277 -0.01(-2.06%)
Oct 14, 2020 0.3656 0.3670 0.3590 0.3645 157,987 +0.00(+0.11%)
Oct 13, 2020 0.3900 0.3970 0.3640 0.3641 59,340 -0.03(-7.71%)
Oct 12, 2020 0.3800 0.4050 0.3800 0.3945 112,964 +0.02(+4.84%)
Oct 09, 2020 0.3694 0.3801 0.3572 0.3763 82,200 +0.02(+4.53%)
Oct 08, 2020 0.3710 0.3710 0.3560 0.3600 41,314 -0.01(-1.45%)
Oct 07, 2020 0.3475 0.3819 0.3475 0.3653 37,137 -0.00(-1.16%)
Oct 06, 2020 0.3889 0.3958 0.3696 0.3696 132,249 -0.00(-0.11%)
Oct 05, 2020 0.3550 0.3796 0.3550 0.3700 130,360 +0.01(+1.37%)
Oct 02, 2020 0.3960 0.3960 0.3600 0.3650 111,700 -0.01(-1.35%)
Oct 01, 2020 0.3951 0.3951 0.3560 0.3700 190,706 +0.01(+1.37%)
Sep 30, 2020 0.3600 0.3800 0.3600 0.3650 196,058 -0.01(-3.08%)
Sep 29, 2020 0.3883 0.3883 0.3686 0.3766 139,952 +0.01(+2.34%)
Sep 28, 2020 0.3515 0.3750 0.3484 0.3680 107,458 +0.02(+4.28%)
Sep 25, 2020 0.3680 0.3700 0.3418 0.3529 249,700 -0.02(-4.36%)
Sep 24, 2020 0.3390 0.3771 0.3360 0.3690 315,536 +0.02(+6.96%)
Sep 23, 2020 0.3698 0.3700 0.3310 0.3450 528,992 -0.02(-6.71%)
Sep 22, 2020 0.3560 0.3711 0.3560 0.3698 259,795 +0.01(+2.72%)
Sep 21, 2020 0.3800 0.3800 0.3589 0.3600 240,705 -0.03(-6.49%)
Sep 18, 2020 0.3800 0.3900 0.3800 0.3850 79,900 +0.00(+0.60%)
Sep 17, 2020 0.3815 0.3992 0.3724 0.3827 237,750 -0.01(-1.87%)
Sep 16, 2020 0.3900 0.3986 0.3900 0.3900 86,844 -0.00(-0.69%)
Sep 15, 2020 0.3951 0.3990 0.3850 0.3927 101,300 +0.00(+0.28%)
Sep 14, 2020 0.4000 0.4000 0.3852 0.3916 89,120 +0.01(+2.57%)
Sep 11, 2020 0.3745 0.3840 0.3603 0.3818 47,400 +0.02(+4.77%)
Sep 10, 2020 0.3842 0.3842 0.3644 0.3644 193,136 -0.00(-0.71%)
Sep 09, 2020 0.3657 0.3710 0.3599 0.3670 183,250 +0.01(+2.06%)
Sep 08, 2020 0.3740 0.3767 0.3596 0.3596 125,148 -0.03(-6.84%)
Sep 04, 2020 0.3700 0.3860 0.3570 0.3860 207,400 +0.01(+1.58%)
Sep 03, 2020 0.3800 0.3800 0.3570 0.3800 77,926 -0.00(-1.04%)
Sep 02, 2020 0.3800 0.3884 0.3703 0.3840 73,508 +0.01(+3.59%)
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.