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

Midas Gold Corp (OP: MDRPF )

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 (%)
Nov 30, 2017 0.5031 0.5150 0.5013 0.5022 51,768 -0.00(-0.38%)
Nov 29, 2017 0.5177 0.5214 0.5024 0.5041 75,485 -0.01(-2.02%)
Nov 28, 2017 0.5370 0.5398 0.5100 0.5145 64,823 -0.02(-3.05%)
Nov 27, 2017 0.5431 0.5494 0.5166 0.5307 165,111 -0.01(-1.72%)
Nov 24, 2017 0.5500 0.5605 0.5369 0.5400 38,750 -0.01(-1.60%)
Nov 22, 2017 0.5575 0.5670 0.5225 0.5488 169,857 -0.01(-1.09%)
Nov 21, 2017 0.5400 0.5654 0.5380 0.5548 96,703 +0.02(+3.11%)
Nov 20, 2017 0.5400 0.5568 0.5218 0.5381 110,912 -0.01(-1.66%)
Nov 17, 2017 0.5450 0.5576 0.5305 0.5471 78,788 +0.00(+0.75%)
Nov 16, 2017 0.5434 0.5600 0.5411 0.5431 25,195 -0.01(-2.12%)
Nov 15, 2017 0.5550 0.5790 0.5400 0.5548 82,650 -0.01(-0.93%)
Nov 14, 2017 0.5982 0.6100 0.5558 0.5600 62,951 -0.04(-6.65%)
Nov 13, 2017 0.5877 0.6050 0.5846 0.5999 79,115 +0.01(+1.78%)
Nov 10, 2017 0.5968 0.6011 0.5888 0.5894 122,110 -0.00(-0.11%)
Nov 09, 2017 0.5880 0.6000 0.5872 0.5900 65,614 -0.01(-1.10%)
Nov 08, 2017 0.6108 0.6112 0.5870 0.5966 25,979 +0.01(+1.96%)
Nov 07, 2017 0.5583 0.6083 0.5583 0.5852 71,536 +0.00(+0.73%)
Nov 06, 2017 0.5750 0.5839 0.5707 0.5809 82,731 +0.01(+1.03%)
Nov 03, 2017 0.6100 0.6125 0.5715 0.5750 180,102 -0.03(-5.69%)
Nov 02, 2017 0.6076 0.6100 0.5999 0.6097 56,195 +0.00(+0.80%)
Nov 01, 2017 0.6023 0.6137 0.5945 0.6049 39,011 +0.01(+2.12%)
Oct 31, 2017 0.5838 0.6071 0.5800 0.5923 78,497 +0.00(+0.05%)
Oct 30, 2017 0.5822 0.6000 0.5763 0.5920 104,713 +0.02(+2.74%)
Oct 27, 2017 0.5800 0.5819 0.5654 0.5762 98,128 +0.01(+1.57%)
Oct 26, 2017 0.5706 0.6000 0.5602 0.5673 145,136 -0.00(-0.47%)
Oct 25, 2017 0.5599 0.5806 0.5550 0.5700 67,129 +0.00(+0.09%)
Oct 24, 2017 0.5634 0.5713 0.5500 0.5695 87,174 -0.00(-0.09%)
Oct 23, 2017 0.5800 0.5850 0.5684 0.5700 78,596 -0.01(-1.72%)
Oct 20, 2017 0.5681 0.5880 0.5620 0.5800 143,440 -0.01(-0.85%)
Oct 19, 2017 0.5800 0.5876 0.5748 0.5850 71,249 +0.01(+1.65%)
Oct 18, 2017 0.5800 0.5844 0.5660 0.5755 112,302 +0.00(+0.05%)
Oct 17, 2017 0.5700 0.5800 0.5530 0.5752 37,462 +0.01(+1.39%)
Oct 16, 2017 0.5745 0.5800 0.5500 0.5673 76,862 -0.01(-1.68%)
Oct 13, 2017 0.5632 0.5770 0.5499 0.5770 98,669 +0.01(+2.12%)
Oct 12, 2017 0.5520 0.5699 0.5400 0.5650 80,037 +0.02(+4.63%)
Oct 11, 2017 0.5500 0.5500 0.5278 0.5400 66,901 -0.01(-1.82%)
Oct 10, 2017 0.5301 0.5537 0.5259 0.5500 71,050 +0.03(+5.77%)
Oct 09, 2017 0.5300 0.5300 0.5200 0.5200 55,784 -0.01(-2.62%)
Oct 06, 2017 0.5273 0.5428 0.5230 0.5340 43,911 +0.01(+0.95%)
Oct 05, 2017 0.5350 0.5445 0.5243 0.5290 52,697 -0.01(-1.64%)
Oct 04, 2017 0.5522 0.5522 0.5200 0.5378 101,477 +0.01(+1.49%)
Oct 03, 2017 0.5550 0.5598 0.5200 0.5299 78,556 -0.01(-1.00%)
Oct 02, 2017 0.5288 0.5510 0.5200 0.5353 93,501 +0.01(+1.23%)
Sep 29, 2017 0.5288 0.5323 0.5180 0.5288 29,576 -0.00(-0.44%)
Sep 28, 2017 0.5207 0.5400 0.5188 0.5311 89,279 +0.01(+2.13%)
Sep 27, 2017 0.5596 0.5600 0.5195 0.5200 362,357 -0.04(-6.57%)
Sep 26, 2017 0.5663 0.5670 0.5500 0.5565 57,326 -0.01(-1.76%)
Sep 25, 2017 0.5600 0.5800 0.5540 0.5665 114,252 -0.01(-1.96%)
Sep 22, 2017 0.5722 0.5778 0.5646 0.5778 67,175 +0.01(+1.92%)
Sep 21, 2017 0.5647 0.5852 0.5645 0.5669 71,716 -0.01(-1.47%)
Sep 20, 2017 0.5853 0.5896 0.5600 0.5754 260,049 +0.01(+0.94%)
Sep 19, 2017 0.5775 0.5862 0.5700 0.5700 25,941 -0.01(-1.66%)
Sep 18, 2017 0.5925 0.5925 0.5666 0.5796 95,615 +0.00(+0.02%)
Sep 15, 2017 0.5890 0.6029 0.5795 0.5795 62,586 -0.00(-0.10%)
Sep 14, 2017 0.5999 0.6000 0.5800 0.5801 57,146 -0.01(-2.14%)
Sep 13, 2017 0.6086 0.6099 0.5737 0.5928 118,264 -0.00(-0.37%)
Sep 12, 2017 0.6000 0.6100 0.5833 0.5950 54,597 +0.00(+0.49%)
Sep 11, 2017 0.6130 0.6130 0.5921 0.5921 115,160 -0.03(-4.28%)
Sep 08, 2017 0.6297 0.6297 0.5911 0.6186 250,644 -0.00(-0.23%)
Sep 07, 2017 0.6040 0.6283 0.6040 0.6200 209,723 +0.02(+3.26%)
Sep 06, 2017 0.6067 0.6200 0.6004 0.6004 84,974 -0.01(-1.57%)
Sep 05, 2017 0.6243 0.6300 0.6036 0.6100 132,493 -0.00(-0.16%)
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.