Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minaurum Gold Inc (OP: MMRGF )

0.2020 -0.0183 (-8.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 2024 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 (%)
May 31, 2018 0.4120 0.4141 0.4120 0.4140 7,500 -0.01(-2.22%)
May 30, 2018 0.4120 0.4234 0.4035 0.4234 27,142 +0.01(+1.58%)
May 29, 2018 0.4000 0.4168 0.3940 0.4168 33,550 -0.00(-0.88%)
May 25, 2018 0.4205 0.4205 0.4205 0 -0.03(-5.76%)
May 24, 2018 0.4200 0.4462 0.4041 0.4462 45,558 +0.04(+9.55%)
May 23, 2018 0.4295 0.4615 0.4073 0.4073 122,760 -0.03(-7.70%)
May 22, 2018 0.4154 0.4809 0.4100 0.4413 104,124 +0.04(+10.33%)
May 18, 2018 0.4000 0.4000 0.4000 0 -0.01(-2.89%)
May 17, 2018 0.3964 0.4145 0.3810 0.4119 66,116 +0.02(+3.85%)
May 16, 2018 0.3920 0.4000 0.3725 0.3966 101,880 +0.01(+2.57%)
May 15, 2018 0.3735 0.4009 0.3735 0.3867 76,100 -0.00(-0.59%)
May 14, 2018 0.3730 0.4129 0.3717 0.3890 180,500 +0.02(+5.14%)
May 11, 2018 0.3630 0.3792 0.3630 0.3700 41,213 -0.01(-1.65%)
May 10, 2018 0.3896 0.3932 0.3762 0.3762 16,777 -0.01(-3.66%)
May 09, 2018 0.3919 0.3980 0.3803 0.3905 57,200 +0.02(+5.83%)
May 08, 2018 0.3640 0.3700 0.3600 0.3690 24,400 +0.00(+1.12%)
May 07, 2018 0.3760 0.3809 0.3630 0.3649 46,500 -0.02(-3.97%)
May 04, 2018 0.3580 0.3809 0.3562 0.3800 31,494 -0.00(-0.26%)
May 03, 2018 0.3670 0.3827 0.3529 0.3810 22,900 +0.00(+0.79%)
May 02, 2018 0.3829 0.3891 0.3600 0.3780 51,000 -0.01(-1.31%)
May 01, 2018 0.3845 0.3850 0.3827 0.3830 12,250 +0.00(+0.47%)
Apr 30, 2018 0.3920 0.3950 0.3784 0.3812 43,550 -0.01(-2.76%)
Apr 27, 2018 0.3709 0.4239 0.3709 0.3920 92,048 +0.03(+6.84%)
Apr 26, 2018 0.4250 0.4256 0.3669 0.3669 192,115 -0.06(-13.67%)
Apr 25, 2018 0.4255 0.4255 0.4250 0.4250 1,300 -0.01(-2.52%)
Apr 24, 2018 0.4360 0.4360 0.4360 0.4360 4,000 +0.01(+3.20%)
Apr 23, 2018 0.4300 0.4380 0.4225 0.4225 8,100 -0.01(-2.52%)
Apr 20, 2018 0.4430 0.4522 0.4293 0.4334 53,350 -0.01(-3.27%)
Apr 19, 2018 0.4500 0.4523 0.4330 0.4480 45,400 -0.02(-4.92%)
Apr 18, 2018 0.4892 0.4892 0.4712 0.4712 33,100 -0.01(-1.89%)
Apr 17, 2018 0.4641 0.4803 0.4501 0.4803 39,500 +0.01(+3.07%)
Apr 16, 2018 0.4668 0.4892 0.4500 0.4660 92,200 -0.02(-4.12%)
Apr 13, 2018 0.4732 0.4860 0.4657 0.4860 16,390 +0.01(+2.42%)
Apr 12, 2018 0.4799 0.4799 0.4626 0.4745 26,535 +0.01(+1.93%)
Apr 11, 2018 0.4470 0.4735 0.4436 0.4655 47,000 +0.02(+4.30%)
Apr 10, 2018 0.4529 0.4529 0.4379 0.4463 24,700 +0.02(+4.03%)
Apr 09, 2018 0.4345 0.4400 0.4204 0.4290 32,795 -0.00(-0.74%)
Apr 06, 2018 0.4415 0.4415 0.4150 0.4322 46,071 +0.00(+0.75%)
Apr 05, 2018 0.4484 0.4484 0.4105 0.4290 45,800 -0.01(-3.29%)
Apr 04, 2018 0.4538 0.4541 0.4160 0.4436 26,000 -0.00(-0.76%)
Apr 03, 2018 0.4537 0.4537 0.4335 0.4470 7,300 +0.00(+0.22%)
Apr 02, 2018 0.4837 0.4837 0.4230 0.4460 53,215 -0.01(-2.19%)
Mar 29, 2018 0.4560 0.4560 0.4560 0 +0.02(+3.87%)
Mar 28, 2018 0.4703 0.4800 0.4390 0.4390 88,500 -0.03(-6.83%)
Mar 27, 2018 0.4881 0.4881 0.4712 0.4712 26,030 +0.00(+0.66%)
Mar 26, 2018 0.4938 0.4945 0.4644 0.4681 48,814 -0.02(-3.35%)
Mar 23, 2018 0.4617 0.4937 0.4536 0.4843 112,200 +0.03(+7.62%)
Mar 22, 2018 0.4357 0.4514 0.4317 0.4500 49,455 +0.01(+2.62%)
Mar 21, 2018 0.4270 0.4385 0.3960 0.4385 113,360 +0.02(+5.71%)
Mar 20, 2018 0.4100 0.4179 0.4001 0.4148 38,350 +0.01(+1.74%)
Mar 19, 2018 0.4009 0.4250 0.4000 0.4077 78,200 -0.01(-3.39%)
Mar 16, 2018 0.4150 0.4253 0.4150 0.4220 13,430 +0.02(+5.50%)
Mar 15, 2018 0.4010 0.4161 0.4000 0.4000 70,300 -0.01(-1.72%)
Mar 14, 2018 0.4052 0.4140 0.4040 0.4070 29,250 -0.02(-4.46%)
Mar 13, 2018 0.4355 0.4357 0.4106 0.4260 46,200 -0.01(-1.97%)
Mar 12, 2018 0.4310 0.4543 0.4230 0.4346 28,600 +0.01(+1.87%)
Mar 09, 2018 0.3870 0.4270 0.3870 0.4266 106,960 +0.04(+11.24%)
Mar 08, 2018 0.3823 0.4160 0.3771 0.3835 157,168 -0.01(-2.37%)
Mar 07, 2018 0.4448 0.4448 0.3700 0.3928 429,591 -0.05(-12.13%)
Mar 06, 2018 0.4512 0.4553 0.4401 0.4470 63,037 +0.01(+3.07%)
Mar 05, 2018 0.4600 0.4600 0.4300 0.4337 136,185 -0.01(-2.39%)
Mar 02, 2018 0.4713 0.4790 0.4441 0.4443 69,250 -0.03(-7.03%)
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.