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, 2020 0.0850 0.0850 0.0800 0.0800 24,000 -0.01(-5.88%)
Feb 27, 2020 0.1000 0.1000 0.0850 0.0850 182,745 -0.01(-10.53%)
Feb 26, 2020 0.0950 0.0950 0.0950 0.0950 61,324 +0.00(+0.00%)
Feb 25, 2020 0.1000 0.1000 0.0950 0.0950 19,500 -0.01(-9.52%)
Feb 24, 2020 0.1050 0.1150 0.1000 0.1050 92,846 +0.00(+0.00%)
Feb 20, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Feb 19, 2020 0.1100 0.1200 0.1100 0.1200 23,717 +0.01(+9.09%)
Feb 18, 2020 0.1000 0.1100 0.1000 0.1100 75,000 +0.01(+4.76%)
Feb 14, 2020 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Feb 13, 2020 0.1000 0.1000 0.1000 0.1000 90,500 -0.00(-4.76%)
Feb 12, 2020 0.1050 0.1050 0.1050 333 +0.00(+0.00%)
Feb 11, 2020 0.1000 0.1100 0.1000 0.1050 166,166 +0.00(+5.00%)
Feb 10, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Feb 07, 2020 0.0950 0.1000 0.0950 0.1000 20,532 +0.01(+5.26%)
Feb 06, 2020 0.1100 0.1100 0.0950 0.0950 275,008 -0.02(-20.83%)
Feb 04, 2020 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 03, 2020 0.1150 0.1150 0.1150 45 +0.00(+0.00%)
Jan 31, 2020 0.1150 0.1250 0.1050 0.1150 44,000 +0.00(+0.00%)
Jan 30, 2020 0.1150 0.1150 0.1050 0.1150 32,516 +0.00(+0.00%)
Jan 29, 2020 0.1200 0.1250 0.1150 0.1150 75,967 -0.00(-4.17%)
Jan 28, 2020 0.1100 0.1200 0.1100 0.1200 191,433 +0.01(+14.29%)
Jan 27, 2020 0.1050 0.1050 0.1050 0.1050 55,167 -0.01(-4.55%)
Jan 24, 2020 0.1100 0.1100 0.1100 90 +0.00(+0.00%)
Jan 23, 2020 0.1200 0.1200 0.1100 0.1100 53,017 -0.01(-8.33%)
Jan 22, 2020 0.1300 0.1300 0.1200 0.1200 22,333 -0.01(-7.69%)
Jan 21, 2020 0.1450 0.1450 0.1250 0.1300 317,258 -0.01(-3.70%)
Jan 20, 2020 0.1250 0.1400 0.1250 0.1350 88,487 +0.01(+3.85%)
Jan 17, 2020 0.1350 0.1350 0.1300 0.1300 12,065 +0.00(+0.00%)
Jan 16, 2020 0.1250 0.1300 0.1250 0.1300 14,166 +0.00(+0.00%)
Jan 15, 2020 0.1450 0.1450 0.1300 0.1300 129,933 -0.01(-10.34%)
Jan 14, 2020 0.1450 0.1450 0.1450 0.1450 168,100 -0.01(-3.33%)
Jan 13, 2020 0.1450 0.1500 0.1450 0.1500 144,667 +0.00(+0.00%)
Jan 10, 2020 0.1400 0.1500 0.1400 0.1500 28,417 +0.01(+3.45%)
Jan 09, 2020 0.1450 0.1450 0.1450 0.1450 62,177 +0.00(+0.00%)
Jan 08, 2020 0.1350 0.1800 0.1350 0.1450 379,032 +0.02(+16.00%)
Jan 07, 2020 0.1150 0.1300 0.1150 0.1250 52,500 +0.01(+8.70%)
Jan 06, 2020 0.1150 0.1150 0.1150 75 +0.00(+0.00%)
Jan 02, 2020 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 31, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 30, 2019 0.1200 0.1250 0.1200 0.1200 97,166 -0.01(-4.00%)
Dec 27, 2019 0.1350 0.1350 0.1250 0.1250 34,010 -0.02(-10.71%)
Dec 24, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Dec 23, 2019 0.1150 0.1700 0.1150 0.1350 360,883 +0.02(+17.39%)
Dec 20, 2019 0.0900 0.1500 0.0900 0.1150 371,652 +0.04(+43.75%)
Dec 19, 2019 0.0800 0.0800 0.0800 0.0800 8,333 +0.00(+0.00%)
Dec 18, 2019 0.0800 0.0800 0.0800 0.0800 20,549 +0.00(+0.00%)
Dec 17, 2019 0.0800 0.0800 0.0800 0.0800 16,766 +0.00(+0.00%)
Dec 16, 2019 0.0900 0.0900 0.0800 0.0800 15,417 -0.01(-11.11%)
Dec 13, 2019 0.0800 0.0900 0.0800 0.0900 39,188 +0.01(+20.00%)
Dec 11, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 10, 2019 0.0850 0.0850 0.0650 0.0800 51,797 +0.00(+0.00%)
Dec 09, 2019 0.0700 0.0800 0.0700 0.0800 101,833 +0.01(+6.67%)
Dec 06, 2019 0.0700 0.0750 0.0700 0.0750 50,549 +0.00(+7.14%)
Dec 05, 2019 0.0700 0.0700 0.0700 0.0700 197,000 +0.00(+0.00%)
Dec 04, 2019 0.0700 0.0700 0.0700 0.0700 65,166 +0.00(+0.00%)
Dec 03, 2019 0.0700 0.0700 0.0700 0.0700 22,382 +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.