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 (%)
Mar 31, 2017 0.5994 0.6100 0.5840 0.6030 198,511 +0.02(+3.95%)
Mar 30, 2017 0.6110 0.6110 0.5769 0.5801 60,780 -0.01(-2.42%)
Mar 29, 2017 0.5658 0.5945 0.5620 0.5945 72,589 +0.02(+4.25%)
Mar 28, 2017 0.5890 0.5922 0.5600 0.5702 107,528 -0.02(-3.05%)
Mar 27, 2017 0.6306 0.6368 0.5558 0.5882 284,030 -0.03(-5.49%)
Mar 24, 2017 0.6155 0.6224 0.6034 0.6224 28,284 +0.01(+1.01%)
Mar 23, 2017 0.6167 0.6311 0.6050 0.6162 50,756 +0.00(+0.50%)
Mar 22, 2017 0.6216 0.6500 0.6100 0.6131 197,847 -0.02(-2.90%)
Mar 21, 2017 0.6046 0.6318 0.5931 0.6314 164,368 +0.03(+4.97%)
Mar 20, 2017 0.6214 0.6297 0.5900 0.6015 62,449 -0.02(-2.53%)
Mar 17, 2017 0.6133 0.6184 0.6000 0.6171 98,393 +0.02(+2.83%)
Mar 16, 2017 0.6370 0.6417 0.6000 0.6001 200,499 -0.01(-1.94%)
Mar 15, 2017 0.5963 0.6179 0.5800 0.6120 138,739 +0.02(+4.08%)
Mar 14, 2017 0.5802 0.5958 0.5759 0.5880 107,159 +0.01(+1.00%)
Mar 13, 2017 0.5702 0.6120 0.5671 0.5822 143,610 +0.03(+5.85%)
Mar 10, 2017 0.5200 0.5600 0.5200 0.5500 120,239 +0.03(+5.79%)
Mar 09, 2017 0.5311 0.5427 0.5086 0.5199 183,564 -0.02(-3.49%)
Mar 08, 2017 0.5295 0.5548 0.5259 0.5387 99,804 -0.01(-1.65%)
Mar 07, 2017 0.5650 0.5706 0.5372 0.5477 172,691 -0.02(-3.67%)
Mar 06, 2017 0.5826 0.5925 0.5569 0.5686 191,605 +0.00(+0.48%)
Mar 03, 2017 0.5576 0.5800 0.5466 0.5659 179,358 +0.00(+0.45%)
Mar 02, 2017 0.5735 0.5945 0.5577 0.5634 257,178 -0.02(-3.40%)
Mar 01, 2017 0.6098 0.6226 0.5500 0.5832 348,516 -0.03(-5.22%)
Feb 28, 2017 0.6609 0.6685 0.6076 0.6153 254,098 -0.05(-6.98%)
Feb 27, 2017 0.6830 0.6850 0.6615 0.6615 124,807 -0.01(-1.49%)
Feb 24, 2017 0.7043 0.7048 0.6700 0.6715 210,380 -0.02(-3.47%)
Feb 23, 2017 0.7000 0.7000 0.6500 0.6956 146,460 +0.03(+3.82%)
Feb 22, 2017 0.6997 0.6997 0.6500 0.6700 276,823 -0.02(-3.57%)
Feb 21, 2017 0.7019 0.7100 0.6900 0.6948 155,469 -0.02(-2.14%)
Feb 17, 2017 0.7100 0.7100 0.7100 0 -0.00(-0.03%)
Feb 16, 2017 0.7010 0.7226 0.6981 0.7102 132,273 -0.00(-0.44%)
Feb 15, 2017 0.7039 0.7200 0.7014 0.7134 416,876 +0.01(+1.91%)
Feb 14, 2017 0.7090 0.7090 0.6800 0.7000 182,938 +0.01(+2.01%)
Feb 13, 2017 0.6802 0.7000 0.6697 0.6862 188,716 -0.01(-1.55%)
Feb 10, 2017 0.6849 0.6983 0.6600 0.6970 86,615 +0.01(+1.44%)
Feb 09, 2017 0.7043 0.7187 0.6676 0.6871 339,733 +0.01(+1.22%)
Feb 08, 2017 0.7190 0.7350 0.6788 0.6788 495,023 -0.04(-5.18%)
Feb 07, 2017 0.6930 0.7166 0.6800 0.7159 162,522 +0.01(+1.50%)
Feb 06, 2017 0.6734 0.7053 0.6734 0.7053 160,359 +0.03(+4.74%)
Feb 03, 2017 0.6928 0.7021 0.6700 0.6734 167,959 +0.00(+0.51%)
Feb 02, 2017 0.6903 0.7024 0.6657 0.6700 206,645 -0.02(-2.32%)
Feb 01, 2017 0.6610 0.6925 0.6600 0.6859 69,164 +0.02(+2.37%)
Jan 31, 2017 0.6700 0.7000 0.6588 0.6700 105,681 +0.00(+0.00%)
Jan 30, 2017 0.6890 0.7026 0.6546 0.6700 199,198 -0.02(-2.90%)
Jan 27, 2017 0.6909 0.6961 0.6700 0.6900 66,421 +0.00(+0.33%)
Jan 26, 2017 0.7079 0.7079 0.6700 0.6877 206,082 -0.03(-4.15%)
Jan 25, 2017 0.7030 0.7200 0.6810 0.7175 176,338 +0.02(+3.54%)
Jan 24, 2017 0.6970 0.7120 0.6600 0.6930 134,538 +0.02(+3.43%)
Jan 23, 2017 0.6550 0.6900 0.6500 0.6700 320,685 +0.02(+3.49%)
Jan 20, 2017 0.6204 0.6500 0.5962 0.6474 137,362 +0.02(+2.93%)
Jan 19, 2017 0.6539 0.6573 0.6139 0.6290 191,743 -0.04(-5.57%)
Jan 18, 2017 0.6822 0.6896 0.6500 0.6661 185,923 -0.01(-2.19%)
Jan 17, 2017 0.7010 0.7300 0.6800 0.6810 478,442 -0.01(-2.08%)
Jan 13, 2017 0.6955 0.6955 0.6955 0 -0.01(-2.04%)
Jan 12, 2017 0.7205 0.7279 0.7000 0.7100 136,384 +0.01(+0.71%)
Jan 11, 2017 0.6887 0.7147 0.6800 0.7050 93,305 +0.02(+2.19%)
Jan 10, 2017 0.6800 0.7109 0.6800 0.6899 107,915 -0.01(-1.50%)
Jan 09, 2017 0.7087 0.7136 0.7003 0.7004 76,008 -0.00(-0.04%)
Jan 06, 2017 0.6973 0.7100 0.6624 0.7007 104,960 +0.00(+0.46%)
Jan 05, 2017 0.6866 0.7200 0.6719 0.6975 247,386 +0.03(+4.20%)
Jan 04, 2017 0.6700 0.6956 0.6600 0.6694 91,934 -0.01(-0.87%)
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.