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 (%)
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%)
Aug 01, 2018 0.1920 0.1920 0.1920 0 -0.01(-4.00%)
Jul 31, 2018 0.2075 0.2075 0.2000 0.2000 10,625 +0.00(+0.50%)
Jul 30, 2018 0.1959 0.1990 0.1959 0.1990 10,500 +0.01(+3.65%)
Jul 27, 2018 0.1920 0.1920 0.1920 0.1920 3,300 +0.00(+0.00%)
Jul 26, 2018 0.2094 0.2094 0.1900 0.1920 21,000 -0.02(-8.61%)
Jul 25, 2018 0.1900 0.2101 0.1900 0.2101 22,400 +0.03(+18.03%)
Jul 24, 2018 0.1990 0.1990 0.1780 0.1780 15,650 -0.01(-6.32%)
Jul 23, 2018 0.2032 0.2080 0.1900 0.1900 15,550 -0.02(-8.39%)
Jul 20, 2018 0.2100 0.2100 0.2027 0.2074 57,000 -0.00(-1.24%)
Jul 19, 2018 0.2145 0.2145 0.2100 0.2100 3,100 -0.01(-4.07%)
Jul 18, 2018 0.2090 0.2189 0.2090 0.2189 4,000 +0.00(+1.29%)
Jul 17, 2018 0.2170 0.2178 0.2161 0.2161 44,300 -0.00(-0.91%)
Jul 16, 2018 0.2252 0.2252 0.2151 0.2181 23,464 -0.02(-7.15%)
Jul 13, 2018 0.2382 0.2382 0.2330 0.2349 3,131 +0.00(+2.09%)
Jul 12, 2018 0.2301 0.2328 0.2301 0.2301 47,000 -0.01(-3.16%)
Jul 11, 2018 0.2265 0.2376 0.2112 0.2376 47,531 +0.01(+4.26%)
Jul 10, 2018 0.2379 0.2379 0.2173 0.2279 48,715 -0.01(-4.24%)
Jul 09, 2018 0.2269 0.2380 0.2207 0.2380 6,612 +0.01(+4.52%)
Jul 06, 2018 0.2300 0.2340 0.2270 0.2277 19,900 +0.00(+0.44%)
Jul 05, 2018 0.2267 0.2267 0.2267 0.2267 214 +0.02(+9.46%)
Jul 03, 2018 0.2071 0.2071 0.2071 0 +0.01(+7.31%)
Jul 02, 2018 0.2400 0.2400 0.1920 0.1930 21,100 -0.01(-6.42%)
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%)
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.