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

Max Resource Corp (TSV: MXR )

N/A UNCHANGED
Last Price Updated: 3:57 PM EST, Mar 9, 2022 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 (%)
Feb 28, 2018 0.2450 0.3150 0.2450 0.3000 660,800 +0.05(+22.45%)
Feb 27, 2018 0.2200 0.2450 0.2200 0.2450 211,000 +0.02(+8.89%)
Feb 26, 2018 0.2100 0.2250 0.1950 0.2250 353,550 +0.02(+12.50%)
Feb 23, 2018 0.2000 0.2000 0.2000 0.2000 14,000 +0.02(+8.11%)
Feb 21, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Feb 20, 2018 0.2050 0.2100 0.2000 0.2000 39,500 -0.02(-9.09%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 15, 2018 0.1950 0.2100 0.1950 0.2100 397,500 +0.02(+10.53%)
Feb 14, 2018 0.2000 0.2000 0.1800 0.1900 186,900 -0.01(-5.00%)
Feb 13, 2018 0.1750 0.2250 0.1750 0.2000 283,500 +0.01(+5.26%)
Feb 12, 2018 0.1700 0.1900 0.1700 0.1900 466,000 +0.02(+15.15%)
Feb 09, 2018 0.1700 0.1850 0.1650 0.1650 125,000 +0.01(+3.13%)
Feb 08, 2018 0.1700 0.1700 0.1600 0.1600 7,500 -0.01(-5.88%)
Feb 07, 2018 0.1500 0.1700 0.1500 0.1700 338,500 +0.02(+13.33%)
Feb 05, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 02, 2018 0.1500 0.1500 0.1400 0.1400 559,500 -0.02(-12.50%)
Feb 01, 2018 0.1500 0.1600 0.1500 0.1600 11,000 +0.01(+6.67%)
Jan 31, 2018 0.1550 0.1550 0.1500 0.1500 67,500 -0.02(-11.76%)
Jan 30, 2018 0.1750 0.1750 0.1750 0.1700 17,000 +0.01(+6.25%)
Jan 29, 2018 0.1600 0.1850 0.1500 0.1600 176,000 +0.01(+6.67%)
Jan 26, 2018 0.1650 0.1650 0.1500 0.1500 208,500 -0.02(-9.09%)
Jan 25, 2018 0.1600 0.1700 0.1600 0.1650 301,000 +0.01(+3.13%)
Jan 24, 2018 0.1550 0.1600 0.1550 0.1600 133,500 +0.01(+3.23%)
Jan 23, 2018 0.1550 0.1600 0.1500 0.1550 143,900 +0.00(+0.00%)
Jan 22, 2018 0.1500 0.1750 0.1500 0.1550 500,500 +0.01(+6.90%)
Jan 19, 2018 0.1450 0.1450 0.1450 0.1450 109,500 -0.01(-3.33%)
Jan 18, 2018 0.1450 0.1500 0.1400 0.1500 110,000 +0.01(+3.45%)
Jan 17, 2018 0.1450 0.1450 0.1450 0.1450 18,000 +0.00(+3.57%)
Jan 16, 2018 0.1400 0.1400 0.1350 0.1400 537,000 +0.00(+0.00%)
Jan 15, 2018 0.1250 0.1400 0.1250 0.1400 212,000 +0.02(+12.00%)
Jan 12, 2018 0.1300 0.1300 0.1150 0.1250 104,000 +0.01(+4.17%)
Jan 11, 2018 0.1200 0.1300 0.1200 0.1200 37,000 +0.00(+0.00%)
Jan 10, 2018 0.1200 0.1200 0.1150 0.1200 197,000 +0.00(+0.00%)
Jan 09, 2018 0.1300 0.1300 0.1200 0.1200 151,200 -0.02(-17.24%)
Jan 08, 2018 0.1250 0.1500 0.1100 0.1450 2,841,300 +0.02(+20.83%)
Jan 05, 2018 0.0950 0.1100 0.0950 0.1200 79,000 +0.04(+50.00%)
Jan 04, 2018 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Jan 03, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jan 02, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Dec 28, 2017 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 22, 2017 0.0800 0.0800 0.0800 400 -0.01(-11.11%)
Dec 20, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 19, 2017 0.0600 0.1050 0.0600 0.1000 3,571,250 +0.04(+53.85%)
Dec 18, 2017 0.0700 0.0700 0.0650 0.0650 129,000 -0.01(-7.14%)
Dec 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 12, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Nov 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 10, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 01, 2017 0.0850 0.0850 0.0850 100 +0.01(+13.33%)
Oct 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 02, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 29, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Sep 28, 2017 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Sep 26, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 25, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Sep 22, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Sep 21, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 20, 2017 0.0750 0.0750 0.0700 0.0700 75,000 -0.00(-6.67%)
Sep 19, 2017 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Sep 11, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 28, 2017 0.0800 0.0800 0.0750 0.0750 50,000 -0.01(-16.67%)
Aug 16, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 08, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 24, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 03, 2017 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 28, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 23, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 22, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jun 20, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 15, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 14, 2017 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 0.1000 3,400 -0.00(-4.76%)
Jun 05, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 30, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 29, 2017 0.1050 0.1050 0.1050 0.1050 680 -0.01(-4.55%)
May 23, 2017 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
May 15, 2017 0.1400 0.1400 0.1400 0 +0.05(+47.37%)
May 05, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 01, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 27, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 25, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 18, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 13, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Apr 11, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 07, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 06, 2017 0.0950 0.0950 0.0950 0.0950 25,000 -0.01(-13.64%)
Apr 04, 2017 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Mar 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 22, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 13, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 10, 2017 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
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.