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 (%)
Apr 30, 2018 0.2417 0.2417 0.2240 0.2240 12,936 -0.01(-2.65%)
Apr 27, 2018 0.2500 0.2500 0.2301 0.2301 5,000 -0.01(-5.39%)
Apr 26, 2018 0.2100 0.2432 0.2091 0.2432 18,935 +0.03(+12.49%)
Apr 25, 2018 0.2098 0.2162 0.2070 0.2162 15,922 +0.01(+3.44%)
Apr 24, 2018 0.2100 0.2123 0.2090 0.2090 20,000 -0.00(-1.65%)
Apr 23, 2018 0.2350 0.2350 0.2125 0.2125 87,695 +0.00(+1.19%)
Apr 20, 2018 0.2250 0.2250 0.2100 0.2100 77,609 -0.02(-10.60%)
Apr 19, 2018 0.2590 0.2590 0.2240 0.2349 34,650 -0.01(-3.57%)
Apr 18, 2018 0.2486 0.2539 0.2400 0.2436 19,260 -0.01(-2.21%)
Apr 17, 2018 0.2476 0.2491 0.2476 0.2491 2,520 -0.00(-1.15%)
Apr 16, 2018 0.2502 0.2520 0.2400 0.2520 21,200 +0.01(+5.00%)
Apr 13, 2018 0.2450 0.2500 0.2400 0.2400 13,750 -0.01(-4.00%)
Apr 12, 2018 0.2516 0.2650 0.2500 0.2500 86,775 -0.01(-2.72%)
Apr 11, 2018 0.2510 0.2735 0.2510 0.2570 74,322 -0.02(-5.79%)
Apr 10, 2018 0.2797 0.2797 0.2680 0.2728 17,903 +0.01(+3.14%)
Apr 09, 2018 0.2766 0.2766 0.2645 0.2645 21,950 -0.01(-4.41%)
Apr 06, 2018 0.2700 0.2767 0.2634 0.2767 17,900 +0.01(+3.63%)
Apr 05, 2018 0.2850 0.2850 0.2638 0.2670 10,800 -0.01(-2.63%)
Apr 04, 2018 0.2589 0.2839 0.2589 0.2742 32,675 +0.01(+5.46%)
Apr 03, 2018 0.2560 0.2604 0.2560 0.2600 56,908 +0.00(+0.00%)
Apr 02, 2018 0.2580 0.2732 0.2558 0.2600 28,600 +0.00(+0.00%)
Mar 29, 2018 0.2600 0.2600 0.2600 0 -0.03(-9.31%)
Mar 28, 2018 0.2850 0.2880 0.2706 0.2867 15,275 +0.00(+1.56%)
Mar 27, 2018 0.2702 0.2841 0.2702 0.2823 58,332 +0.00(+1.73%)
Mar 26, 2018 0.2906 0.2906 0.2700 0.2775 54,200 -0.00(-0.01%)
Mar 23, 2018 0.2840 0.2895 0.2775 0.2775 17,050 -0.00(-0.88%)
Mar 22, 2018 0.2775 0.2860 0.2770 0.2800 7,669 +0.00(+0.39%)
Mar 21, 2018 0.2911 0.2969 0.2725 0.2789 13,840 -0.00(-1.20%)
Mar 20, 2018 0.2829 0.2829 0.2823 0.2823 2,590 -0.01(-2.28%)
Mar 19, 2018 0.2815 0.2900 0.2800 0.2889 17,310 +0.01(+3.18%)
Mar 16, 2018 0.2878 0.2878 0.2800 0.2800 3,400 -0.00(-0.96%)
Mar 15, 2018 0.2886 0.2890 0.2800 0.2827 11,700 -0.00(-1.60%)
Mar 14, 2018 0.2897 0.2897 0.2835 0.2873 5,800 +0.00(+0.81%)
Mar 13, 2018 0.2800 0.2850 0.2800 0.2850 19,500 +0.00(+0.63%)
Mar 12, 2018 0.2903 0.2903 0.2800 0.2832 15,669 -0.00(-0.59%)
Mar 09, 2018 0.2900 0.2900 0.2849 0.2849 25,524 -0.01(-3.94%)
Mar 08, 2018 0.2957 0.3012 0.2949 0.2966 18,400 +0.01(+2.28%)
Mar 07, 2018 0.2875 0.2950 0.2875 0.2900 30,916 -0.01(-2.03%)
Mar 06, 2018 0.2850 0.2960 0.2850 0.2960 33,200 +0.01(+3.24%)
Mar 05, 2018 0.2813 0.3000 0.2795 0.2867 15,843 -0.01(-4.27%)
Mar 02, 2018 0.3000 0.3017 0.2800 0.2995 18,000 +0.00(+1.29%)
Mar 01, 2018 0.2988 0.3025 0.2957 0.2957 13,868 -0.00(-0.10%)
Feb 28, 2018 0.2952 0.3018 0.2810 0.2960 28,530 +0.00(+0.00%)
Feb 27, 2018 0.2818 0.2985 0.2803 0.2960 27,450 -0.00(-0.13%)
Feb 26, 2018 0.3000 0.3000 0.2800 0.2964 39,329 +0.01(+4.92%)
Feb 23, 2018 0.3070 0.3070 0.2800 0.2825 1,225 -0.02(-7.65%)
Feb 22, 2018 0.2881 0.3080 0.2857 0.3059 69,034 +0.01(+1.97%)
Feb 21, 2018 0.3098 0.3100 0.3000 0.3000 43,885 -0.02(-4.76%)
Feb 20, 2018 0.3101 0.3199 0.3031 0.3150 45,350 -0.01(-3.08%)
Feb 16, 2018 0.3250 0.3250 0.3250 0 -0.00(-0.43%)
Feb 15, 2018 0.3230 0.3264 0.3157 0.3264 15,718 +0.02(+7.12%)
Feb 14, 2018 0.2989 0.3159 0.2900 0.3047 48,900 +0.01(+4.17%)
Feb 13, 2018 0.2998 0.3152 0.2800 0.2925 23,920 -0.00(-1.42%)
Feb 12, 2018 0.2902 0.2967 0.2834 0.2967 15,868 +0.01(+2.35%)
Feb 09, 2018 0.3000 0.3000 0.2810 0.2899 38,900 +0.01(+2.19%)
Feb 08, 2018 0.3000 0.3039 0.2837 0.2837 71,949 -0.02(-5.31%)
Feb 07, 2018 0.3100 0.3150 0.2955 0.2996 43,384 -0.01(-3.20%)
Feb 06, 2018 0.3060 0.3095 0.2973 0.3095 119,384 +0.01(+3.41%)
Feb 05, 2018 0.2890 0.2890 0.2890 0.2993 62,737 -0.01(-3.45%)
Feb 02, 2018 0.3169 0.3169 0.3088 0.3100 3,300 -0.01(-3.03%)
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.