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

Max Resource Corp (TSV: MXR )

0.4150 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, 2019 0.4350 0.4600 0.3450 0.3600 5,167,894 -0.09(-19.10%)
Feb 27, 2019 0.3850 0.5000 0.3700 0.4450 7,484,104 +0.05(+14.10%)
Feb 26, 2019 0.4000 0.4050 0.3650 0.3900 1,799,975 -0.01(-2.50%)
Feb 25, 2019 0.3800 0.4200 0.3550 0.4000 1,425,047 +0.04(+11.11%)
Feb 22, 2019 0.3750 0.3850 0.3550 0.3600 1,849,611 -0.03(-7.69%)
Feb 21, 2019 0.4050 0.4150 0.3700 0.3900 2,594,405 -0.03(-7.14%)
Feb 20, 2019 0.4600 0.4650 0.4050 0.4200 1,961,581 -0.05(-11.58%)
Feb 19, 2019 0.4400 0.4850 0.4200 0.4750 4,288,348 +0.06(+14.46%)
Feb 15, 2019 0.4150 0.4150 0.4150 0 +0.07(+22.06%)
Feb 14, 2019 0.3650 0.3700 0.3300 0.3400 2,052,299 -0.02(-5.56%)
Feb 13, 2019 0.3300 0.3750 0.3150 0.3600 3,597,859 +0.02(+5.88%)
Feb 12, 2019 0.3950 0.4050 0.3250 0.3400 6,780,916 -0.08(-19.05%)
Feb 11, 2019 0.4150 0.4700 0.3900 0.4200 9,416,055 +0.04(+10.53%)
Feb 08, 2019 0.2850 0.4000 0.2800 0.3800 10,140,271 +0.10(+35.71%)
Feb 07, 2019 0.3000 0.3300 0.2650 0.2800 5,802,519 -0.02(-8.20%)
Feb 06, 2019 0.2750 0.3150 0.2400 0.3050 8,213,781 +0.03(+10.91%)
Feb 05, 2019 0.2600 0.3050 0.2400 0.2750 10,173,372 +0.01(+3.77%)
Feb 04, 2019 0.1850 0.2700 0.1850 0.2650 9,020,602 +0.09(+47.22%)
Feb 01, 2019 0.1850 0.2000 0.1750 0.1800 1,268,750 -0.01(-2.70%)
Jan 31, 2019 0.1600 0.1950 0.1600 0.1850 1,646,749 +0.04(+23.33%)
Jan 30, 2019 0.1800 0.1800 0.1200 0.1500 3,838,507 -0.05(-25.00%)
Jun 14, 2018 0.2000 0.2000 0.2000 0 +0.03(+14.29%)
Jun 13, 2018 0.1700 0.1750 0.1700 0.1750 53,500 +0.00(+2.94%)
Jun 12, 2018 0.1700 0.1700 0.1700 0.1700 117,500 +0.00(+0.00%)
Jun 11, 2018 0.1850 0.1900 0.1700 0.1700 179,900 -0.02(-10.53%)
Jun 08, 2018 0.1800 0.2000 0.1800 0.1900 202,500 +0.01(+5.56%)
Jun 07, 2018 0.1750 0.1850 0.1600 0.1800 427,500 +0.00(+0.00%)
Jun 06, 2018 0.1500 0.2000 0.1500 0.1800 604,945 +0.03(+20.00%)
Jun 05, 2018 0.1500 0.1500 0.1450 0.1500 74,000 -0.01(-3.23%)
Jun 04, 2018 0.1500 0.1550 0.1500 0.1550 40,000 +0.01(+3.33%)
Jun 01, 2018 0.1450 0.1500 0.1450 0.1500 59,075 +0.01(+3.45%)
May 31, 2018 0.1400 0.1450 0.1400 0.1450 119,000 -0.01(-3.33%)
May 29, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 28, 2018 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
May 24, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 23, 2018 0.1600 0.1600 0.1500 0.1550 107,225 +0.00(+0.00%)
May 22, 2018 0.1700 0.1700 0.1500 0.1550 669,653 -0.02(-8.82%)
May 18, 2018 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 17, 2018 0.1800 0.1800 0.1800 0.1800 100,000 +0.00(+0.00%)
May 16, 2018 0.1900 0.2000 0.1800 0.1800 37,000 -0.01(-5.26%)
May 15, 2018 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
May 14, 2018 0.1850 0.1900 0.1850 0.1900 34,000 +0.01(+5.56%)
May 11, 2018 0.1800 0.1800 0.1800 0.1800 63,500 -0.01(-2.70%)
May 09, 2018 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 08, 2018 0.1850 0.1850 0.1850 0.1850 21,000 +0.00(+0.00%)
May 07, 2018 0.1800 0.1850 0.1800 0.1850 52,500 +0.00(+0.00%)
May 04, 2018 0.1850 0.1850 0.1850 0.1850 91,000 -0.01(-2.63%)
May 03, 2018 0.1900 0.1900 0.1800 0.1900 86,550 +0.00(+0.00%)
May 02, 2018 0.1900 0.1900 0.1900 0.1900 129,000 +0.00(+0.00%)
May 01, 2018 0.1950 0.1950 0.1900 0.1900 190,000 -0.01(-5.00%)
Apr 30, 2018 0.2050 0.2050 0.2000 0.2000 49,000 +0.00(+0.00%)
Apr 27, 2018 0.2000 0.2000 0.1950 0.2000 125,500 -0.00(-2.44%)
Apr 26, 2018 0.2050 0.2050 0.2000 0.2050 215,500 -0.01(-2.38%)
Apr 25, 2018 0.2150 0.2150 0.2050 0.2100 161,300 -0.02(-8.70%)
Apr 24, 2018 0.2100 0.2300 0.2100 0.2300 69,500 +0.02(+9.52%)
Apr 23, 2018 0.2050 0.2100 0.2050 0.2100 29,500 +0.00(+0.00%)
Apr 20, 2018 0.2150 0.2150 0.2100 0.2100 46,500 +0.01(+2.44%)
Apr 19, 2018 0.2000 0.2250 0.2000 0.2050 1,645,000 -0.01(-2.38%)
Apr 18, 2018 0.2000 0.2100 0.2000 0.2100 73,500 +0.01(+5.00%)
Apr 17, 2018 0.2200 0.2200 0.2000 0.2000 33,300 -0.02(-9.09%)
Apr 16, 2018 0.2200 0.2200 0.2200 0.2200 130,000 +0.00(+0.00%)
Apr 13, 2018 0.2100 0.2250 0.2100 0.2200 27,000 +0.01(+4.76%)
Apr 12, 2018 0.2100 0.2100 0.2100 0.2100 7,500 +0.00(+0.00%)
Apr 11, 2018 0.2100 0.2100 0.2100 0.2100 28,000 +0.01(+5.00%)
Apr 10, 2018 0.2150 0.2300 0.2000 0.2000 183,500 -0.03(-14.89%)
Apr 09, 2018 0.1900 0.2350 0.1900 0.2350 462,500 +0.04(+23.68%)
Apr 06, 2018 0.1950 0.1950 0.1850 0.1900 16,400 -0.01(-2.56%)
Apr 05, 2018 0.2000 0.2000 0.1950 0.1950 189,500 -0.01(-2.50%)
Apr 04, 2018 0.1800 0.2000 0.1700 0.2000 270,500 +0.01(+5.26%)
Apr 03, 2018 0.1800 0.2450 0.1800 0.1900 789,100 +0.00(+0.00%)
Apr 02, 2018 0.1900 0.1900 0.1900 0.1900 7,000 -0.01(-7.32%)
Mar 29, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Mar 28, 2018 0.1900 0.2200 0.1800 0.2200 87,500 +0.02(+10.00%)
Mar 27, 2018 0.2100 0.2200 0.2000 0.2000 146,250 -0.01(-6.98%)
Mar 26, 2018 0.2000 0.2150 0.2000 0.2150 6,000 -0.01(-2.27%)
Mar 23, 2018 0.2000 0.2200 0.2000 0.2200 32,000 +0.02(+10.00%)
Mar 22, 2018 0.2000 0.2100 0.1950 0.2000 184,500 -0.00(-2.44%)
Mar 21, 2018 0.2250 0.2250 0.2050 0.2050 85,000 -0.03(-10.87%)
Mar 20, 2018 0.2400 0.2450 0.2300 0.2300 113,000 -0.01(-4.17%)
Mar 19, 2018 0.2200 0.2450 0.2200 0.2400 13,500 -0.01(-2.04%)
Mar 16, 2018 0.2350 0.2450 0.2350 0.2450 77,500 +0.01(+4.26%)
Mar 15, 2018 0.2250 0.2350 0.2200 0.2350 39,500 -0.01(-2.08%)
Mar 14, 2018 0.2400 0.2450 0.2400 0.2400 25,000 +0.00(+0.00%)
Mar 13, 2018 0.2500 0.2600 0.2400 0.2400 85,000 +0.00(+0.00%)
Mar 12, 2018 0.2400 0.2400 0.2400 0.2400 6,000 -0.02(-7.69%)
Mar 09, 2018 0.2500 0.2650 0.2500 0.2600 46,100 +0.02(+8.33%)
Mar 08, 2018 0.2400 0.2550 0.2400 0.2400 116,750 -0.02(-5.88%)
Mar 07, 2018 0.2750 0.2800 0.2400 0.2550 67,100 -0.02(-7.27%)
Mar 06, 2018 0.2900 0.3100 0.2650 0.2750 415,700 -0.01(-1.79%)
Mar 05, 2018 0.2950 0.2950 0.2550 0.2800 555,800 -0.02(-6.67%)
Mar 02, 2018 0.2850 0.3100 0.2850 0.3000 228,600 +0.01(+1.69%)
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.