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 (%)
Sep 30, 2019 0.1690 0.1775 0.1690 0.1695 16,500 -0.02(-8.38%)
Sep 27, 2019 0.1850 0.1850 0.1850 0.1850 100 +0.00(+0.22%)
Sep 26, 2019 0.1846 0.1846 0.1846 0.1846 26,000 -0.01(-2.84%)
Sep 24, 2019 0.1900 0.1900 0.1900 0 -0.00(-0.26%)
Sep 23, 2019 0.1916 0.1916 0.1821 0.1905 24,201 -0.01(-4.27%)
Sep 20, 2019 0.1900 0.1990 0.1900 0.1990 6,400 -0.00(-0.50%)
Sep 19, 2019 0.1860 0.2000 0.1860 0.2000 113,000 +0.01(+6.33%)
Sep 18, 2019 0.1984 0.1984 0.1830 0.1881 58,500 -0.01(-6.42%)
Sep 17, 2019 0.1830 0.2010 0.1830 0.2010 33,500 +0.02(+9.24%)
Sep 16, 2019 0.1955 0.1955 0.1840 0.1840 10,000 -0.02(-7.86%)
Sep 13, 2019 0.2000 0.2000 0.1915 0.1997 46,000 -0.00(-0.05%)
Sep 12, 2019 0.2010 0.2010 0.1855 0.1998 111,365 +0.00(+1.89%)
Sep 11, 2019 0.1961 0.1961 0.1860 0.1961 4,000 +0.00(+2.14%)
Sep 10, 2019 0.1889 0.1920 0.1850 0.1920 13,800 -0.00(-0.88%)
Sep 09, 2019 0.2010 0.2010 0.1873 0.1937 31,500 -0.01(-3.15%)
Sep 06, 2019 0.1950 0.2020 0.1780 0.2000 33,600 +0.02(+8.11%)
Sep 05, 2019 0.1900 0.1900 0.1800 0.1850 46,800 -0.01(-2.63%)
Sep 04, 2019 0.1980 0.2000 0.1900 0.1900 88,400 -0.01(-4.04%)
Sep 03, 2019 0.2000 0.2000 0.1950 0.1980 13,850 +0.00(+0.00%)
Aug 30, 2019 0.2060 0.2060 0.1900 0.1980 11,900 +0.01(+5.60%)
Aug 29, 2019 0.2048 0.2048 0.1875 0.1875 31,725 -0.00(-1.16%)
Aug 28, 2019 0.2024 0.2025 0.1897 0.1897 69,599 -0.01(-5.15%)
Aug 27, 2019 0.2008 0.2100 0.1888 0.2000 169,050 +0.01(+5.26%)
Aug 26, 2019 0.2009 0.2050 0.1900 0.1900 94,179 -0.01(-5.00%)
Aug 23, 2019 0.1900 0.2000 0.1816 0.2000 89,700 +0.01(+7.76%)
Aug 22, 2019 0.1850 0.1901 0.1850 0.1856 12,700 -0.00(-0.75%)
Aug 21, 2019 0.1870 0.1870 0.1870 0.1870 500 +0.00(+0.54%)
Aug 20, 2019 0.1980 0.2000 0.1860 0.1860 34,173 +0.00(+2.25%)
Aug 19, 2019 0.2000 0.2076 0.1819 0.1819 193,172 -0.02(-9.05%)
Aug 16, 2019 0.1929 0.2000 0.1929 0.2000 30,500 -0.00(-0.40%)
Aug 15, 2019 0.2000 0.2008 0.1900 0.2008 27,058 -0.01(-5.06%)
Aug 14, 2019 0.2153 0.2153 0.2115 0.2115 97,500 +0.01(+3.17%)
Aug 13, 2019 0.2043 0.2067 0.2042 0.2050 25,000 +0.00(+2.50%)
Aug 12, 2019 0.1963 0.2105 0.1963 0.2000 36,000 -0.00(-0.89%)
Aug 09, 2019 0.1940 0.2060 0.1940 0.2018 20,900 +0.01(+5.65%)
Aug 08, 2019 0.2010 0.2010 0.1910 0.1910 14,650 -0.01(-3.73%)
Aug 07, 2019 0.2100 0.2100 0.1926 0.1984 38,550 +0.00(+1.07%)
Aug 06, 2019 0.1840 0.2130 0.1840 0.1963 130,349 -0.01(-6.52%)
Aug 05, 2019 0.1889 0.2100 0.1889 0.2100 73,523 +0.02(+13.02%)
Aug 02, 2019 0.1819 0.1858 0.1786 0.1858 44,700 -0.00(-2.21%)
Aug 01, 2019 0.1770 0.1900 0.1770 0.1900 66,800 +0.01(+6.26%)
Jul 31, 2019 0.1800 0.1900 0.1788 0.1788 41,740 -0.01(-3.61%)
Jul 30, 2019 0.1900 0.1900 0.1855 0.1855 10,000 +0.00(+0.27%)
Jul 29, 2019 0.1848 0.1850 0.1848 0.1850 20,560 +0.00(+1.09%)
Jul 26, 2019 0.1800 0.1900 0.1800 0.1830 40,800 +0.00(+0.00%)
Jul 25, 2019 0.1839 0.1900 0.1830 0.1830 22,800 -0.01(-3.68%)
Jul 24, 2019 0.1839 0.1900 0.1839 0.1900 15,100 +0.01(+3.94%)
Jul 23, 2019 0.1786 0.1870 0.1710 0.1828 89,330 -0.01(-4.04%)
Jul 22, 2019 0.1930 0.1930 0.1800 0.1905 12,500 +0.00(+0.79%)
Jul 19, 2019 0.1860 0.1906 0.1805 0.1890 42,300 +0.01(+6.00%)
Jul 18, 2019 0.1780 0.1842 0.1693 0.1783 12,300 -0.01(-3.62%)
Jul 17, 2019 0.1810 0.1850 0.1740 0.1850 77,000 +0.00(+0.00%)
Jul 16, 2019 0.1725 0.1860 0.1725 0.1850 2,250 -0.01(-4.88%)
Jul 15, 2019 0.1945 0.1945 0.1945 0.1945 1,000 +0.00(+0.78%)
Jul 12, 2019 0.1840 0.1930 0.1800 0.1930 143,700 -0.00(-1.03%)
Jul 11, 2019 0.1900 0.1950 0.1890 0.1950 86,500 +0.01(+2.63%)
Jul 10, 2019 0.1900 0.1937 0.1900 0.1900 70,000 +0.01(+5.61%)
Jul 09, 2019 0.1868 0.1868 0.1799 0.1799 16,761 +0.00(+2.80%)
Jul 08, 2019 0.1900 0.1968 0.1750 0.1750 17,480 -0.01(-2.78%)
Jul 05, 2019 0.1720 0.1800 0.1720 0.1800 12,500 -0.00(-0.55%)
Jul 03, 2019 0.1757 0.1810 0.1757 0.1810 700 +0.00(+0.89%)
Jul 02, 2019 0.1791 0.1812 0.1791 0.1794 13,500 -0.00(-0.06%)
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.