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, 2020 0.1531 0.1913 0.1531 0.1800 320,684 +0.03(+16.50%)
Apr 29, 2020 0.1490 0.1545 0.1461 0.1545 9,100 -0.01(-5.21%)
Apr 28, 2020 0.1449 0.1630 0.1410 0.1630 79,266 +0.01(+6.19%)
Apr 27, 2020 0.1470 0.1610 0.1470 0.1535 102,667 +0.01(+5.14%)
Apr 24, 2020 0.1459 0.1460 0.1410 0.1460 85,000 +0.00(+2.53%)
Apr 23, 2020 0.1478 0.1500 0.1424 0.1424 19,082 +0.00(+0.99%)
Apr 22, 2020 0.1420 0.1500 0.1360 0.1410 85,810 -0.00(-1.40%)
Apr 21, 2020 0.1436 0.1450 0.1400 0.1430 62,198 -0.00(-1.72%)
Apr 20, 2020 0.1550 0.1550 0.1400 0.1455 7,100 -0.01(-4.21%)
Apr 17, 2020 0.1499 0.1572 0.1445 0.1519 55,500 +0.00(+2.50%)
Apr 16, 2020 0.1310 0.1550 0.1310 0.1482 14,000 +0.00(+1.16%)
Apr 15, 2020 0.1550 0.1572 0.1417 0.1465 294,078 -0.01(-5.48%)
Apr 14, 2020 0.1273 0.1550 0.1273 0.1550 922,864 +0.03(+23.02%)
Apr 13, 2020 0.1075 0.1350 0.1040 0.1260 216,102 +0.02(+22.57%)
Apr 09, 2020 0.0948 0.1125 0.0948 0.1028 124,200 -0.00(-2.10%)
Apr 07, 2020 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 06, 2020 0.0903 0.1064 0.0903 0.0950 277,858 +0.01(+7.95%)
Apr 03, 2020 0.0912 0.0912 0.0880 0.0880 15,600 -0.01(-9.28%)
Apr 02, 2020 0.0851 0.0993 0.0850 0.0970 49,800 -0.00(-1.82%)
Apr 01, 2020 0.0988 0.0988 0.0988 90 +0.00(+0.00%)
Mar 31, 2020 0.0853 0.0988 0.0820 0.0988 27,813 +0.02(+19.04%)
Mar 30, 2020 0.0832 0.0997 0.0810 0.0830 16,438 -0.02(-16.75%)
Mar 27, 2020 0.0997 0.1000 0.0890 0.0997 27,400 -0.00(-0.50%)
Mar 26, 2020 0.0912 0.1002 0.0820 0.1002 48,470 +0.01(+11.33%)
Mar 25, 2020 0.1074 0.1100 0.0870 0.0900 196,305 -0.01(-10.00%)
Mar 24, 2020 0.1054 0.1054 0.0810 0.1000 31,500 +0.01(+7.64%)
Mar 23, 2020 0.0817 0.0929 0.0800 0.0929 73,349 +0.00(+3.22%)
Mar 20, 2020 0.0880 0.0900 0.0880 0.0900 5,000 +0.01(+8.17%)
Mar 19, 2020 0.0799 0.0865 0.0721 0.0832 154,001 +0.00(+5.99%)
Mar 18, 2020 0.0949 0.0949 0.0785 0.0785 132,500 -0.02(-21.34%)
Mar 17, 2020 0.1112 0.1112 0.0942 0.0998 32,000 -0.00(-2.82%)
Mar 16, 2020 0.0971 0.1050 0.0738 0.1027 118,619 +0.01(+7.43%)
Mar 13, 2020 0.1223 0.1223 0.0956 0.0956 17,200 -0.01(-10.65%)
Mar 12, 2020 0.1208 0.1294 0.1070 0.1070 32,437 -0.02(-13.92%)
Mar 11, 2020 0.1210 0.1243 0.1140 0.1243 25,300 +0.00(+1.89%)
Mar 10, 2020 0.1408 0.1408 0.1220 0.1220 41,700 -0.01(-6.15%)
Mar 09, 2020 0.1300 0.1355 0.1300 0.1300 36,300 -0.01(-5.18%)
Mar 06, 2020 0.1400 0.1430 0.1311 0.1371 24,500 -0.00(-1.58%)
Mar 05, 2020 0.1410 0.1410 0.1380 0.1393 61,135 -0.00(-0.50%)
Mar 04, 2020 0.1430 0.1430 0.1400 0.1400 20,814 -0.01(-4.11%)
Mar 03, 2020 0.1460 0.1460 0.1415 0.1460 67,798 +0.00(+2.24%)
Mar 02, 2020 0.1450 0.1459 0.1350 0.1428 149,268 +0.00(+1.28%)
Feb 28, 2020 0.1425 0.1470 0.1300 0.1410 35,200 -0.01(-3.56%)
Feb 27, 2020 0.1580 0.1580 0.1379 0.1462 32,038 -0.00(-2.53%)
Feb 26, 2020 0.1480 0.1540 0.1380 0.1500 117,916 +0.01(+8.62%)
Feb 25, 2020 0.1343 0.1405 0.1302 0.1381 57,000 -0.00(-1.71%)
Feb 24, 2020 0.1303 0.1425 0.1303 0.1405 61,714 +0.00(+1.30%)
Feb 21, 2020 0.1491 0.1500 0.1365 0.1387 83,700 -0.01(-8.75%)
Feb 20, 2020 0.1500 0.1559 0.1428 0.1520 522,986 -0.00(-2.38%)
Feb 19, 2020 0.1425 0.1570 0.1350 0.1557 66,801 +0.00(+1.10%)
Feb 18, 2020 0.1464 0.1540 0.1415 0.1540 39,200 +0.02(+10.87%)
Feb 14, 2020 0.1400 0.1449 0.1355 0.1389 217,400 -0.00(-0.79%)
Feb 13, 2020 0.1330 0.1426 0.1330 0.1400 49,000 +0.01(+3.70%)
Feb 12, 2020 0.1295 0.1406 0.1295 0.1350 23,000 -0.00(-3.02%)
Feb 11, 2020 0.1355 0.1392 0.1355 0.1392 85,000 +0.00(+0.07%)
Feb 10, 2020 0.1298 0.1396 0.1298 0.1391 35,763 -0.00(-2.18%)
Feb 07, 2020 0.1380 0.1422 0.1371 0.1422 60,600 +0.00(+1.57%)
Feb 06, 2020 0.1340 0.1429 0.1324 0.1400 65,000 +0.00(+1.45%)
Feb 05, 2020 0.1394 0.1481 0.1380 0.1380 35,955 +0.00(+2.22%)
Feb 04, 2020 0.1400 0.1450 0.1300 0.1350 172,761 -0.00(-0.66%)
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.