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 (%)
Mar 31, 2021 0.2400 0.2450 0.2400 0.2400 39,500 +0.00(+0.00%)
Mar 30, 2021 0.2500 0.2600 0.2400 0.2400 255,474 -0.01(-4.00%)
Mar 29, 2021 0.2600 0.2600 0.2500 0.2500 120,029 +0.00(+0.00%)
Mar 26, 2021 0.2450 0.2600 0.2450 0.2500 224,581 -0.01(-1.96%)
Mar 25, 2021 0.2450 0.2600 0.2300 0.2550 311,440 +0.02(+6.25%)
Mar 24, 2021 0.2300 0.2600 0.2300 0.2400 760,291 +0.01(+6.67%)
Mar 23, 2021 0.2350 0.2350 0.2200 0.2250 204,866 -0.01(-4.26%)
Mar 22, 2021 0.2300 0.2350 0.2200 0.2350 222,525 +0.01(+4.44%)
Mar 19, 2021 0.2250 0.2400 0.2250 0.2250 206,236 -0.01(-2.17%)
Mar 18, 2021 0.2250 0.2350 0.2200 0.2300 110,721 +0.01(+2.22%)
Mar 17, 2021 0.2100 0.2250 0.2050 0.2250 192,954 +0.02(+7.14%)
Mar 16, 2021 0.2150 0.2200 0.2000 0.2100 399,570 -0.01(-4.55%)
Mar 15, 2021 0.2250 0.2250 0.2100 0.2200 634,925 -0.01(-2.22%)
Mar 12, 2021 0.2450 0.2450 0.2250 0.2250 88,008 -0.01(-6.25%)
Mar 11, 2021 0.2200 0.2450 0.2200 0.2400 316,723 +0.02(+9.09%)
Mar 10, 2021 0.2400 0.2400 0.2200 0.2200 137,295 -0.01(-2.22%)
Mar 09, 2021 0.2500 0.2500 0.2250 0.2250 475,892 -0.02(-10.00%)
Mar 08, 2021 0.2550 0.2550 0.2400 0.2500 125,872 +0.00(+0.00%)
Mar 05, 2021 0.2300 0.2700 0.2250 0.2500 311,702 +0.02(+11.11%)
Mar 04, 2021 0.2550 0.2550 0.2250 0.2250 400,746 -0.03(-11.76%)
Mar 03, 2021 0.2600 0.2700 0.2500 0.2550 422,859 -0.02(-5.56%)
Mar 02, 2021 0.2600 0.2750 0.2500 0.2700 284,743 +0.02(+8.00%)
Mar 01, 2021 0.2900 0.3000 0.2500 0.2500 272,304 -0.04(-13.79%)
Feb 26, 2021 0.2850 0.2950 0.2650 0.2900 113,765 +0.01(+1.75%)
Feb 25, 2021 0.3000 0.3000 0.2850 0.2850 92,553 -0.01(-3.39%)
Feb 24, 2021 0.3000 0.3000 0.2850 0.2950 320,493 +0.02(+9.26%)
Feb 23, 2021 0.2800 0.2850 0.2650 0.2700 196,655 -0.01(-1.82%)
Feb 22, 2021 0.2750 0.2900 0.2750 0.2750 226,673 +0.00(+0.00%)
Feb 19, 2021 0.2900 0.2900 0.2700 0.2750 152,925 +0.00(+0.00%)
Feb 18, 2021 0.2900 0.3000 0.2700 0.2750 397,381 -0.01(-5.17%)
Feb 17, 2021 0.2850 0.3000 0.2750 0.2900 232,456 +0.01(+5.45%)
Feb 16, 2021 0.3000 0.3000 0.2650 0.2750 690,717 -0.02(-8.33%)
Feb 12, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 11, 2021 0.3100 0.3100 0.2900 0.2900 118,041 -0.02(-6.45%)
Feb 10, 2021 0.2950 0.3150 0.2900 0.3100 162,703 +0.02(+6.90%)
Feb 09, 2021 0.3050 0.3100 0.2900 0.2900 196,556 -0.01(-3.33%)
Feb 08, 2021 0.3150 0.3150 0.2950 0.3000 255,633 -0.01(-3.23%)
Feb 05, 2021 0.3000 0.3100 0.3000 0.3100 206,234 +0.01(+3.33%)
Feb 04, 2021 0.3100 0.3200 0.3000 0.3000 184,918 -0.02(-4.76%)
Feb 03, 2021 0.3150 0.3350 0.3100 0.3150 197,400 -0.01(-1.56%)
Feb 02, 2021 0.3250 0.3350 0.3100 0.3200 271,938 -0.02(-4.48%)
Feb 01, 2021 0.3650 0.3700 0.3350 0.3350 474,822 +0.02(+4.69%)
Jan 29, 2021 0.3300 0.3750 0.3200 0.3200 284,109 -0.02(-5.88%)
Jan 28, 2021 0.3000 0.3400 0.3000 0.3400 279,660 +0.06(+19.30%)
Jan 27, 2021 0.3500 0.3600 0.2750 0.2850 368,190 -0.04(-10.94%)
Jan 26, 2021 0.3350 0.3350 0.3150 0.3200 9,000 -0.01(-3.03%)
Jan 25, 2021 0.3300 0.3300 0.3200 0.3300 36,848 +0.00(+0.00%)
Jan 22, 2021 0.3200 0.3300 0.3050 0.3300 209,111 +0.01(+1.54%)
Jan 21, 2021 0.3500 0.3500 0.3250 0.3250 116,459 -0.02(-7.14%)
Jan 20, 2021 0.3350 0.3600 0.3250 0.3500 97,750 +0.01(+4.48%)
Jan 19, 2021 0.3600 0.3600 0.3250 0.3350 128,192 -0.02(-6.94%)
Jan 18, 2021 0.3200 0.3600 0.3200 0.3600 170,940 +0.04(+14.29%)
Jan 15, 2021 0.3450 0.3500 0.3150 0.3150 202,336 -0.03(-7.35%)
Jan 14, 2021 0.3950 0.3950 0.3400 0.3400 239,307 -0.04(-10.53%)
Jan 13, 2021 0.3850 0.3950 0.3800 0.3800 97,847 -0.01(-2.56%)
Jan 12, 2021 0.3700 0.3900 0.3500 0.3900 421,724 +0.02(+5.41%)
Jan 11, 2021 0.3850 0.3900 0.3700 0.3700 149,668 -0.03(-7.50%)
Jan 08, 2021 0.4300 0.4400 0.3750 0.4000 447,318 -0.03(-6.98%)
Jan 07, 2021 0.4350 0.4600 0.4300 0.4300 148,367 -0.03(-6.52%)
Jan 06, 2021 0.4700 0.4700 0.4500 0.4600 128,460 +0.00(+0.00%)
Jan 05, 2021 0.4600 0.4850 0.4500 0.4600 219,541 +0.01(+1.10%)
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.