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 (%)
Apr 30, 2012 3.711 3.770 3.704 3.770 9,600 +0.14(+3.89%)
Apr 27, 2012 3.567 3.650 3.567 3.629 24,000 +0.37(+11.31%)
Apr 23, 2012 3.260 3.260 3.260 12,500 -0.01(-0.28%)
Apr 18, 2012 3.269 3.269 3.269 0 -0.01(-0.43%)
Apr 17, 2012 3.250 3.283 3.250 3.283 700 +0.03(+0.95%)
Apr 16, 2012 3.260 3.260 3.252 3.252 15,800 -0.07(-2.18%)
Apr 12, 2012 3.325 3.325 3.325 0 -0.02(-0.51%)
Apr 11, 2012 3.372 3.372 3.341 3.341 5,200 +0.04(+1.21%)
Apr 10, 2012 3.260 3.301 3.210 3.301 7,400 -0.14(-3.93%)
Apr 09, 2012 3.438 3.438 3.437 3.437 7,000 -0.08(-2.18%)
Apr 05, 2012 3.513 3.513 3.513 3.513 200 -0.02(-0.48%)
Apr 04, 2012 3.540 3.570 3.530 3.530 5,800 -0.11(-3.04%)
Apr 03, 2012 3.681 3.681 3.640 3.640 1,800 -0.01(-0.30%)
Apr 02, 2012 3.630 3.651 3.624 3.651 16,600 +0.11(+3.02%)
Mar 30, 2012 3.545 3.545 3.545 3.545 1,600 -0.02(-0.58%)
Mar 29, 2012 3.570 3.570 3.565 3.565 5,400 -0.11(-3.01%)
Mar 28, 2012 3.744 3.744 3.675 3.675 5,950 -0.14(-3.78%)
Mar 26, 2012 3.820 3.820 3.820 0 -0.04(-1.04%)
Mar 23, 2012 3.850 3.860 3.850 3.860 9,000 +0.08(+2.21%)
Mar 22, 2012 3.746 3.776 3.744 3.776 10,000 +0.01(+0.33%)
Mar 21, 2012 3.764 3.764 3.764 3.764 1,500 +0.06(+1.73%)
Mar 19, 2012 3.700 3.700 3.700 0 +0.02(+0.50%)
Mar 16, 2012 3.635 3.712 3.635 3.682 3,200 +0.10(+2.84%)
Mar 15, 2012 3.497 3.580 3.497 3.580 1,600 +0.04(+1.13%)
Mar 14, 2012 3.532 3.540 3.530 3.540 2,700 -0.34(-8.76%)
Mar 13, 2012 3.880 3.880 3.880 3.880 500 -0.02(-0.51%)
Mar 12, 2012 3.900 3.900 3.900 3.900 16,000 -0.11(-2.66%)
Mar 07, 2012 4.006 4.006 4.006 15,000 -0.14(-3.43%)
Mar 05, 2012 4.149 4.149 4.149 15,000 -0.06(-1.41%)
Mar 01, 2012 4.208 4.208 4.208 0 -0.02(-0.39%)
Feb 27, 2012 4.225 4.225 4.225 100 -0.07(-1.52%)
Feb 22, 2012 4.290 4.290 4.290 4.290 0 -0.08(-1.81%)
Feb 21, 2012 4.369 4.369 4.369 4.369 100 +0.17(+4.02%)
Feb 16, 2012 4.200 4.200 4.200 10,300 -0.25(-5.66%)
Feb 14, 2012 4.452 4.452 4.452 10,000 +0.01(+0.27%)
Feb 09, 2012 4.440 4.440 4.440 10,000 +0.02(+0.45%)
Feb 08, 2012 4.420 4.420 4.420 4.420 1,000 -0.04(-0.90%)
Feb 01, 2012 4.460 4.460 4.460 10,200 +0.36(+8.78%)
Jan 27, 2012 4.100 4.100 4.100 4.100 0 -0.21(-4.87%)
Jan 26, 2012 4.348 4.348 4.230 4.310 1,100 -0.10(-2.27%)
Jan 13, 2012 4.410 4.410 4.410 0 +0.06(+1.38%)
Jan 12, 2012 4.200 4.350 4.200 4.350 15,000 +0.25(+6.10%)
Jan 11, 2012 4.274 4.274 4.100 4.100 13,600 +0.23(+5.90%)
Jan 05, 2012 3.872 3.872 3.872 10,000 -0.03(-0.68%)
Jan 03, 2012 3.898 3.898 3.898 0 +0.27(+7.40%)
Dec 30, 2011 3.630 3.630 3.551 3.630 10,200 +0.08(+2.11%)
Dec 29, 2011 3.632 3.632 3.554 3.554 16,900 -0.21(-5.53%)
Dec 28, 2011 3.763 3.763 3.763 3.763 10,500 -0.16(-4.18%)
Dec 23, 2011 3.927 3.927 3.927 3.927 0 +0.08(+2.13%)
Dec 19, 2011 3.845 3.845 3.845 3.845 9,500 +0.04(+1.17%)
Dec 16, 2011 3.628 3.801 3.628 3.801 11,100 +0.20(+5.64%)
Dec 15, 2011 3.674 3.674 3.598 3.598 11,000 -0.27(-6.88%)
Dec 14, 2011 3.864 3.864 3.864 3.864 19,600 -0.35(-8.40%)
Dec 12, 2011 4.218 4.218 4.218 4.218 8,500 -0.10(-2.40%)
Dec 09, 2011 4.354 4.354 4.322 4.322 9,900 -0.07(-1.64%)
Dec 06, 2011 4.394 4.394 4.394 8,900 +0.36(+8.90%)
Dec 01, 2011 4.035 4.035 4.035 7,800 -0.14(-3.46%)
Nov 30, 2011 4.179 4.179 4.179 4.179 1,000 +0.16(+4.08%)
Nov 29, 2011 4.120 4.120 4.016 4.016 2,000 +0.01(+0.16%)
Nov 22, 2011 4.009 4.009 4.009 0 +0.11(+2.80%)
Nov 21, 2011 3.900 3.900 3.900 3.900 1,000 -0.35(-8.15%)
Nov 18, 2011 4.372 4.372 4.238 4.246 15,000 -0.05(-1.16%)
Nov 17, 2011 4.252 4.356 4.188 4.296 16,500 +0.08(+2.01%)
Nov 16, 2011 4.203 4.351 4.168 4.211 15,600 -0.01(-0.31%)
Nov 15, 2011 4.214 4.227 4.209 4.224 15,000 -0.06(-1.50%)
Nov 14, 2011 4.382 4.382 4.284 4.289 16,500 -0.02(-0.49%)
Nov 11, 2011 4.287 4.312 4.249 4.310 15,200 +0.02(+0.54%)
Nov 10, 2011 4.350 4.406 4.263 4.287 15,000 -0.11(-2.49%)
Nov 09, 2011 4.421 4.589 4.346 4.396 15,000 -0.16(-3.47%)
Nov 08, 2011 4.389 4.744 4.360 4.554 17,000 +0.15(+3.44%)
Nov 07, 2011 3.959 4.403 3.950 4.403 40,500 +0.53(+13.76%)
Nov 03, 2011 3.870 3.870 3.870 0 -0.03(-0.72%)
Oct 27, 2011 3.898 3.898 3.898 0 +0.05(+1.23%)
Oct 26, 2011 3.728 3.850 3.728 3.850 10,000 +0.02(+0.61%)
Oct 21, 2011 3.827 3.827 3.827 0 -0.05(-1.25%)
Oct 17, 2011 3.876 3.876 3.876 3.876 0 -0.02(-0.58%)
Oct 14, 2011 3.892 3.908 3.740 3.898 20,000 +0.12(+3.25%)
Oct 13, 2011 3.390 3.903 3.390 3.775 22,800 -0.14(-3.49%)
Oct 12, 2011 3.897 3.950 3.771 3.912 23,000 +0.16(+4.25%)
Oct 11, 2011 3.750 3.753 3.750 3.752 5,000 -0.00(-0.05%)
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.