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 (%)
Jul 31, 2020 0.4071 0.4277 0.4071 0.4250 488,700 +0.02(+6.25%)
Jul 30, 2020 0.4129 0.4129 0.3995 0.4000 342,362 -0.01(-3.54%)
Jul 29, 2020 0.4318 0.4318 0.4000 0.4147 154,865 -0.01(-2.22%)
Jul 28, 2020 0.4010 0.4320 0.4010 0.4241 169,190 +0.01(+2.39%)
Jul 27, 2020 0.4245 0.4297 0.3926 0.4142 345,557 +0.02(+4.07%)
Jul 24, 2020 0.4090 0.4132 0.3839 0.3980 373,300 +0.01(+2.05%)
Jul 23, 2020 0.4039 0.4300 0.3865 0.3900 391,037 -0.01(-2.50%)
Jul 22, 2020 0.4240 0.4240 0.3739 0.4000 196,731 +0.01(+1.63%)
Jul 21, 2020 0.3960 0.3979 0.3732 0.3936 366,553 +0.04(+12.20%)
Jul 20, 2020 0.3200 0.3680 0.3200 0.3508 242,590 +0.03(+8.20%)
Jul 17, 2020 0.3000 0.3272 0.3000 0.3242 251,100 -0.00(-1.19%)
Jul 16, 2020 0.3160 0.3300 0.3073 0.3281 354,857 +0.01(+1.89%)
Jul 15, 2020 0.2922 0.3220 0.2875 0.3220 186,548 +0.03(+11.03%)
Jul 14, 2020 0.2838 0.2990 0.2685 0.2900 293,332 -0.01(-3.33%)
Jul 13, 2020 0.3053 0.3153 0.3000 0.3000 180,564 -0.01(-3.23%)
Jul 10, 2020 0.3192 0.3192 0.3035 0.3100 305,200 -0.01(-1.59%)
Jul 09, 2020 0.3300 0.3300 0.3100 0.3150 326,256 -0.01(-3.05%)
Jul 08, 2020 0.3275 0.3309 0.3178 0.3249 353,367 +0.01(+2.14%)
Jul 07, 2020 0.3309 0.3360 0.3100 0.3181 115,496 -0.00(-0.53%)
Jul 06, 2020 0.3140 0.3310 0.3012 0.3198 227,674 +0.03(+8.92%)
Jul 02, 2020 0.2850 0.2970 0.2825 0.2936 186,600 -0.00(-0.68%)
Jul 01, 2020 0.2900 0.3180 0.2700 0.2956 100,256 +0.02(+5.57%)
Jun 30, 2020 0.2615 0.2800 0.2615 0.2800 100,914 +0.01(+3.70%)
Jun 29, 2020 0.2658 0.2700 0.2575 0.2700 157,133 +0.01(+2.97%)
Jun 26, 2020 0.2543 0.2650 0.2400 0.2622 275,700 +0.01(+1.98%)
Jun 25, 2020 0.2600 0.2600 0.2440 0.2571 139,558 -0.01(-3.71%)
Jun 24, 2020 0.2822 0.2822 0.2639 0.2670 165,509 -0.01(-5.32%)
Jun 23, 2020 0.2600 0.2870 0.2600 0.2820 198,240 +0.01(+3.37%)
Jun 22, 2020 0.2850 0.2929 0.2570 0.2728 292,255 +0.00(+0.55%)
Jun 19, 2020 0.2319 0.2713 0.2319 0.2713 362,400 +0.04(+17.96%)
Jun 18, 2020 0.2381 0.2444 0.2213 0.2300 209,408 +0.00(+1.14%)
Jun 17, 2020 0.2066 0.2274 0.1981 0.2274 110,588 +0.02(+10.39%)
Jun 16, 2020 0.2050 0.2100 0.2020 0.2060 176,200 +0.00(+0.05%)
Jun 15, 2020 0.2045 0.2100 0.1900 0.2059 248,365 +0.00(+0.49%)
Jun 12, 2020 0.2070 0.2070 0.1988 0.2049 186,100 +0.01(+3.07%)
Jun 11, 2020 0.2040 0.2100 0.1900 0.1988 263,201 -0.00(-0.15%)
Jun 10, 2020 0.2130 0.2130 0.1900 0.1991 164,832 -0.00(-0.45%)
Jun 09, 2020 0.1935 0.2030 0.1880 0.2000 70,525 +0.00(+0.10%)
Jun 08, 2020 0.1972 0.1998 0.1871 0.1998 75,865 +0.02(+12.44%)
Jun 05, 2020 0.1721 0.1800 0.1675 0.1777 29,200 +0.00(+2.60%)
Jun 04, 2020 0.1889 0.1889 0.1732 0.1732 82,200 -0.00(-2.70%)
Jun 03, 2020 0.1840 0.1840 0.1700 0.1780 41,776 -0.01(-5.32%)
Jun 02, 2020 0.1835 0.1965 0.1835 0.1880 156,950 +0.00(+2.45%)
Jun 01, 2020 0.1570 0.1879 0.1570 0.1835 195,695 +0.01(+7.88%)
May 29, 2020 0.1846 0.1854 0.1619 0.1701 205,000 -0.00(-2.35%)
May 28, 2020 0.1778 0.1790 0.1742 0.1742 20,498 +0.00(+2.47%)
May 27, 2020 0.1700 0.1700 0.1629 0.1700 34,299 -0.01(-5.03%)
May 26, 2020 0.1860 0.1860 0.1673 0.1790 59,052 -0.00(-2.51%)
May 22, 2020 0.1768 0.1836 0.1768 0.1836 19,800 +0.00(+0.99%)
May 21, 2020 0.1839 0.1862 0.1765 0.1818 18,190 -0.01(-3.86%)
May 20, 2020 0.1843 0.1920 0.1750 0.1891 197,124 +0.01(+5.06%)
May 19, 2020 0.1900 0.1968 0.1775 0.1800 234,171 -0.03(-14.57%)
May 18, 2020 0.2140 0.2140 0.2000 0.2107 57,152 +0.01(+6.41%)
May 15, 2020 0.1813 0.1980 0.1800 0.1980 140,700 +0.02(+12.63%)
May 14, 2020 0.2000 0.2028 0.1600 0.1758 555,591 -0.03(-13.31%)
May 13, 2020 0.2074 0.2150 0.2000 0.2028 124,368 -0.01(-2.59%)
May 12, 2020 0.2048 0.2082 0.1933 0.2082 211,401 +0.00(+0.82%)
May 11, 2020 0.2000 0.2124 0.1920 0.2065 184,713 +0.01(+3.25%)
May 08, 2020 0.1856 0.2000 0.1850 0.2000 98,200 +0.02(+8.11%)
May 07, 2020 0.1765 0.1863 0.1700 0.1850 154,468 +0.01(+3.70%)
May 06, 2020 0.1750 0.1792 0.1700 0.1784 54,129 -0.00(-2.51%)
May 05, 2020 0.1800 0.1830 0.1690 0.1830 45,000 +0.00(+1.84%)
May 04, 2020 0.1800 0.1839 0.1790 0.1797 77,545 +0.00(+0.39%)
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.