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 (%)
Jun 29, 2018 0.2080 0.2080 0.2062 0.2062 7,500 +0.00(+1.00%)
Jun 28, 2018 0.2054 0.2169 0.2042 0.2042 5,596 -0.02(-10.60%)
Jun 27, 2018 0.2020 0.2284 0.2000 0.2284 28,000 +0.02(+7.23%)
Jun 26, 2018 0.2162 0.2162 0.2130 0.2130 5,896 +0.00(+1.00%)
Jun 25, 2018 0.2234 0.2300 0.2109 0.2109 23,000 -0.02(-9.48%)
Jun 22, 2018 0.2402 0.2402 0.2309 0.2330 13,800 +0.01(+6.05%)
Jun 21, 2018 0.2170 0.2197 0.2170 0.2197 14,000 -0.01(-4.48%)
Jun 20, 2018 0.2080 0.2300 0.2080 0.2300 30,396 +0.01(+6.28%)
Jun 19, 2018 0.2393 0.2393 0.2164 0.2164 31,160 -0.01(-5.91%)
Jun 18, 2018 0.2270 0.2300 0.2270 0.2300 10,000 -0.01(-2.67%)
Jun 15, 2018 0.2380 0.2230 0.2363 146,432 +0.01(+2.25%)
Jun 14, 2018 0.2320 0.2350 0.2230 0.2311 25,000 -0.01(-2.14%)
Jun 13, 2018 0.2300 0.2362 0.2300 0.2362 166,128 +0.00(+1.75%)
Jun 12, 2018 0.2251 0.2356 0.2135 0.2321 37,545 +0.00(+1.31%)
Jun 11, 2018 0.2000 0.2291 0.1960 0.2291 118,400 +0.03(+14.55%)
Jun 08, 2018 0.2000 0.2000 0.2000 0.2000 7,000 -0.00(-2.39%)
Jun 07, 2018 0.2189 0.2189 0.2049 0.2049 8,445 -0.01(-4.34%)
Jun 06, 2018 0.2123 0.2142 0.2100 0.2142 13,775 -0.01(-2.59%)
Jun 05, 2018 0.2190 0.2200 0.2100 0.2199 17,540 +0.00(+0.14%)
Jun 04, 2018 0.2210 0.2210 0.2130 0.2196 18,450 +0.01(+3.10%)
Jun 01, 2018 0.2263 0.2263 0.2130 0.2130 6,700 -0.01(-6.17%)
May 31, 2018 0.2030 0.2270 0.2030 0.2270 10,924 +0.02(+8.10%)
May 30, 2018 0.2058 0.2150 0.2026 0.2100 22,600 -0.02(-7.28%)
May 29, 2018 0.2288 0.2288 0.2100 0.2265 10,860 +0.02(+7.86%)
May 25, 2018 0.2100 0.2100 0.2100 0 +0.01(+4.03%)
May 24, 2018 0.2190 0.2190 0.2019 0.2019 5,587 -0.01(-6.11%)
May 23, 2018 0.2153 0.2158 0.2150 0.2150 24,600 +0.01(+3.56%)
May 22, 2018 0.2110 0.2110 0.2076 0.2076 13,528 -0.00(-1.66%)
May 21, 2018 0.2110 0.2350 0.2110 0.2111 27,300 -0.00(-0.54%)
May 18, 2018 0.2208 0.2208 0.2122 0.2122 22,300 -0.00(-1.28%)
May 17, 2018 0.2251 0.2251 0.2150 0.2150 11,070 -0.01(-4.66%)
May 16, 2018 0.2280 0.2299 0.2200 0.2255 7,900 +0.01(+2.50%)
May 15, 2018 0.2200 0.2273 0.2200 0.2200 19,840 -0.00(-1.79%)
May 14, 2018 0.2400 0.2401 0.2240 0.2240 18,974 -0.01(-5.76%)
May 11, 2018 0.2289 0.2377 0.2200 0.2377 10,350 -0.01(-2.58%)
May 10, 2018 0.2400 0.2484 0.2246 0.2440 17,783 +0.00(+0.54%)
May 09, 2018 0.2302 0.2427 0.2302 0.2427 1,800 +0.01(+4.86%)
May 08, 2018 0.2285 0.2315 0.2100 0.2315 25,296 -0.01(-3.56%)
May 07, 2018 0.2257 0.2400 0.2257 0.2400 6,780 +0.01(+4.35%)
May 04, 2018 0.2144 0.2300 0.2144 0.2300 24,600 +0.01(+4.55%)
May 03, 2018 0.2416 0.2417 0.2200 0.2200 59,450 -0.02(-7.95%)
May 02, 2018 0.2330 0.2390 0.2100 0.2390 22,818 +0.01(+4.14%)
May 01, 2018 0.2217 0.2295 0.2150 0.2295 26,600 +0.01(+2.46%)
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%)
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.