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, 2020 0.3146 0.3550 0.2970 0.3291 136,681 -0.02(-4.61%)
Mar 30, 2020 0.2870 0.3471 0.2870 0.3450 237,937 +0.01(+3.45%)
Mar 27, 2020 0.3600 0.3712 0.3307 0.3335 291,500 -0.03(-7.36%)
Mar 26, 2020 0.3919 0.3935 0.3600 0.3600 214,224 -0.02(-5.26%)
Mar 25, 2020 0.3800 0.3899 0.3500 0.3800 505,098 +0.02(+5.56%)
Mar 24, 2020 0.3500 0.3760 0.3193 0.3600 520,742 +0.05(+14.54%)
Mar 23, 2020 0.2550 0.3185 0.2483 0.3143 499,026 +0.06(+24.48%)
Mar 20, 2020 0.2330 0.2773 0.2330 0.2525 268,300 +0.00(+0.16%)
Mar 19, 2020 0.2250 0.2800 0.2250 0.2521 219,607 +0.02(+7.14%)
Mar 18, 2020 0.2450 0.2968 0.2250 0.2353 317,781 -0.07(-21.88%)
Mar 17, 2020 0.2900 0.3263 0.2431 0.3012 401,531 +0.02(+7.61%)
Mar 16, 2020 0.2100 0.2799 0.1645 0.2799 406,845 +0.03(+11.96%)
Mar 13, 2020 0.2890 0.2895 0.2202 0.2500 838,400 -0.01(-4.07%)
Mar 12, 2020 0.2250 0.3000 0.1900 0.2606 1,265,391 -0.07(-21.03%)
Mar 11, 2020 0.3589 0.3589 0.3294 0.3300 197,378 -0.01(-2.37%)
Mar 10, 2020 0.3600 0.3677 0.3300 0.3380 448,534 -0.01(-3.73%)
Mar 09, 2020 0.3912 0.3940 0.3449 0.3511 426,796 -0.04(-10.59%)
Mar 06, 2020 0.4300 0.4320 0.3927 0.3927 218,200 -0.02(-5.10%)
Mar 05, 2020 0.4150 0.4150 0.4000 0.4138 133,683 +0.01(+2.94%)
Mar 04, 2020 0.4200 0.4200 0.3950 0.4020 121,385 +0.00(+0.00%)
Mar 03, 2020 0.3705 0.4150 0.3705 0.4020 339,380 +0.02(+6.35%)
Mar 02, 2020 0.3826 0.3997 0.3650 0.3780 551,031 -0.00(-1.20%)
Feb 28, 2020 0.4345 0.4390 0.3700 0.3826 607,700 -0.05(-11.02%)
Feb 27, 2020 0.4396 0.4441 0.4200 0.4300 277,749 -0.01(-2.27%)
Feb 26, 2020 0.4300 0.4545 0.4300 0.4400 254,951 -0.01(-1.57%)
Feb 25, 2020 0.4344 0.4569 0.4262 0.4470 202,343 +0.01(+1.59%)
Feb 24, 2020 0.4480 0.4700 0.4300 0.4400 826,213 +0.00(+0.34%)
Feb 21, 2020 0.4095 0.4400 0.4095 0.4385 283,400 +0.02(+4.40%)
Feb 20, 2020 0.4003 0.4200 0.4000 0.4200 188,748 +0.01(+2.44%)
Feb 19, 2020 0.4000 0.4254 0.4000 0.4100 649,069 -0.00(-0.70%)
Feb 18, 2020 0.4020 0.4210 0.4000 0.4129 333,650 +0.01(+2.03%)
Feb 14, 2020 0.3948 0.4188 0.3948 0.4047 165,700 +0.00(+0.42%)
Feb 13, 2020 0.4100 0.4100 0.3900 0.4030 154,862 -0.01(-1.68%)
Feb 12, 2020 0.4106 0.4254 0.3969 0.4099 142,682 +0.00(+0.00%)
Feb 11, 2020 0.4182 0.4196 0.3959 0.4099 236,681 +0.00(+0.37%)
Feb 10, 2020 0.4060 0.4252 0.4000 0.4084 263,519 -0.00(-0.66%)
Feb 07, 2020 0.4376 0.4460 0.4111 0.4111 236,000 -0.02(-3.59%)
Feb 06, 2020 0.4198 0.4300 0.4186 0.4264 161,451 -0.00(-0.42%)
Feb 05, 2020 0.4166 0.4364 0.4166 0.4282 298,048 -0.01(-2.48%)
Feb 04, 2020 0.4274 0.4510 0.4200 0.4391 352,016 -0.01(-1.50%)
Feb 03, 2020 0.4504 0.4504 0.4291 0.4458 222,326 +0.00(+0.65%)
Jan 31, 2020 0.4390 0.4579 0.4390 0.4429 154,200 -0.01(-1.58%)
Jan 30, 2020 0.4650 0.4840 0.4438 0.4500 149,407 -0.01(-2.17%)
Jan 29, 2020 0.4200 0.4600 0.4200 0.4600 287,536 +0.03(+7.20%)
Jan 28, 2020 0.4540 0.4540 0.4225 0.4291 232,106 -0.01(-2.46%)
Jan 27, 2020 0.4437 0.4600 0.4379 0.4399 384,871 -0.01(-2.78%)
Jan 24, 2020 0.4600 0.4613 0.4400 0.4525 246,100 -0.01(-1.84%)
Jan 23, 2020 0.4450 0.4650 0.4340 0.4610 361,815 +0.00(+0.22%)
Jan 22, 2020 0.4649 0.4900 0.4541 0.4600 377,904 -0.01(-2.48%)
Jan 21, 2020 0.4900 0.4900 0.4600 0.4717 154,892 -0.03(-5.60%)
Jan 17, 2020 0.4890 0.4998 0.4793 0.4997 153,900 +0.02(+3.56%)
Jan 16, 2020 0.4750 0.4851 0.4647 0.4825 150,459 +0.01(+1.56%)
Jan 15, 2020 0.4700 0.5000 0.4700 0.4751 212,803 -0.00(-1.02%)
Jan 14, 2020 0.4740 0.5000 0.4600 0.4800 154,726 -0.02(-3.30%)
Jan 13, 2020 0.5050 0.5276 0.4876 0.4964 199,243 -0.02(-4.54%)
Jan 10, 2020 0.5140 0.5200 0.4880 0.5200 150,900 +0.02(+3.88%)
Jan 09, 2020 0.4780 0.5077 0.4780 0.5006 85,285 +0.01(+1.17%)
Jan 08, 2020 0.5500 0.5600 0.4815 0.4948 324,083 -0.05(-9.89%)
Jan 07, 2020 0.5506 0.5506 0.5300 0.5491 205,044 +0.01(+1.69%)
Jan 06, 2020 0.5400 0.5580 0.5350 0.5400 396,441 +0.01(+1.14%)
Jan 03, 2020 0.5415 0.5500 0.5254 0.5339 303,500 +0.02(+4.69%)
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.