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, 2013 0.8490 0.8490 0.8100 0.8100 1,405 -0.06(-6.85%)
Apr 29, 2013 0.8696 0.8696 0.8696 0.8696 500 -0.07(-7.19%)
Apr 26, 2013 0.9370 0.9370 0.9370 0.9370 428 +0.02(+1.85%)
Apr 25, 2013 0.9200 0.9200 0.9200 0.9200 400 +0.06(+6.99%)
Apr 23, 2013 0.8599 0.8599 0.8599 0.8599 0 +0.03(+4.19%)
Apr 19, 2013 0.8253 0.8253 0.8253 0.8253 0 +0.08(+10.78%)
Apr 18, 2013 0.7800 0.8043 0.7450 0.7450 8,400 -0.05(-6.36%)
Apr 17, 2013 0.7961 0.7961 0.7956 0.7956 10,250 -0.07(-7.60%)
Apr 16, 2013 0.9060 0.9060 0.8610 0.8610 6,800 -0.07(-7.73%)
Apr 15, 2013 0.9670 0.9670 0.9331 0.9331 2,500 -0.09(-9.00%)
Apr 12, 2013 1.025 1.025 1.025 1.025 2,400 -0.10(-9.26%)
Apr 11, 2013 1.110 1.130 1.110 1.130 5,100 +0.02(+1.44%)
Apr 10, 2013 1.144 1.144 1.113 1.114 2,000 -0.05(-4.06%)
Apr 09, 2013 1.161 1.161 1.161 1.161 400 +0.03(+2.84%)
Apr 05, 2013 1.129 1.129 1.129 0 +0.07(+7.01%)
Apr 04, 2013 1.105 1.115 1.055 1.055 16,300 -0.08(-7.46%)
Apr 03, 2013 1.140 1.140 1.140 1.140 1,920 -0.00(-0.35%)
Apr 02, 2013 1.180 1.180 1.139 1.144 4,300 -0.15(-11.53%)
Apr 01, 2013 1.293 1.293 1.293 1.293 9,000 +0.01(+1.02%)
Mar 28, 2013 1.280 1.280 1.280 1.280 1,200 -0.00(-0.14%)
Mar 25, 2013 1.282 1.282 1.282 0 -0.05(-3.99%)
Mar 18, 2013 1.335 1.335 1.335 500 -0.05(-3.96%)
Mar 15, 2013 1.413 1.413 1.390 1.390 3,600 -0.04(-2.80%)
Mar 13, 2013 1.430 1.430 1.430 1,000 -0.03(-1.87%)
Mar 12, 2013 1.400 1.467 1.400 1.457 15,200 +0.05(+3.28%)
Mar 08, 2013 1.411 1.411 1.411 0 +0.06(+4.11%)
Mar 07, 2013 1.355 1.355 1.355 1.355 3,800 +0.07(+5.06%)
Mar 06, 2013 1.217 1.290 1.217 1.290 9,300 +0.03(+2.36%)
Mar 05, 2013 1.260 1.260 1.260 1.260 3,000 +0.04(+3.24%)
Mar 04, 2013 1.252 1.252 1.221 1.221 6,000 -0.18(-12.87%)
Feb 27, 2013 1.401 1.401 1.401 0 -0.04(-2.71%)
Feb 26, 2013 1.450 1.450 1.440 1.440 3,700 +0.14(+10.77%)
Feb 22, 2013 1.320 1.320 1.300 1.300 3,450 +0.02(+1.17%)
Feb 21, 2013 1.290 1.296 1.284 1.285 7,000 -0.03(-1.91%)
Feb 20, 2013 1.440 1.440 1.310 1.310 27,500 -0.17(-11.49%)
Feb 15, 2013 1.480 1.480 1.480 500 -0.07(-4.52%)
Feb 14, 2013 1.575 1.575 1.388 1.550 4,200 -0.03(-2.15%)
Feb 13, 2013 1.600 1.600 1.580 1.584 10,000 -0.08(-4.54%)
Feb 12, 2013 1.700 1.700 1.659 1.659 4,000 -0.06(-3.53%)
Feb 11, 2013 1.720 1.720 1.720 1.720 600 -0.05(-3.10%)
Feb 08, 2013 1.770 1.775 1.750 1.775 4,000 -0.06(-3.15%)
Feb 06, 2013 1.833 1.833 1.833 0 -0.13(-6.49%)
Feb 01, 2013 1.960 1.960 1.960 0 +0.04(+2.08%)
Jan 31, 2013 1.920 1.920 1.905 1.920 1,668 -0.06(-3.13%)
Jan 30, 2013 1.982 1.982 1.982 1.982 4,400 +0.12(+6.41%)
Jan 28, 2013 1.863 1.863 1.863 1.863 0 +0.01(+0.56%)
Jan 25, 2013 1.860 1.866 1.842 1.852 1,500 +0.00(+0.16%)
Jan 24, 2013 1.990 1.990 1.800 1.849 23,250 -0.14(-6.92%)
Jan 23, 2013 2.010 2.010 1.987 1.987 27,900 -0.02(-1.16%)
Jan 22, 2013 2.024 2.030 2.000 2.010 16,200 -0.02(-1.03%)
Jan 18, 2013 2.010 2.031 2.010 2.031 12,500 +0.07(+3.62%)
Jan 16, 2013 1.960 1.960 1.960 1.960 1,200 -0.08(-3.97%)
Jan 15, 2013 2.048 2.048 2.041 2.041 3,000 +0.01(+0.54%)
Jan 12, 2013 2.030 2.030 2.030 4,500 +0.00(+0.00%)
Jan 11, 2013 2.049 2.049 2.030 2.030 1,800 -0.06(-2.79%)
Jan 10, 2013 2.075 2.098 2.075 2.088 5,300 +0.03(+1.32%)
Jan 09, 2013 2.094 2.094 2.061 2.061 4,500 -0.03(-1.53%)
Jan 08, 2013 2.093 2.093 2.093 2.093 300 -0.02(-0.76%)
Jan 07, 2013 2.109 2.109 2.109 2.109 4,100 -0.02(-0.99%)
Jan 04, 2013 2.190 2.190 2.130 2.130 1,500 -0.11(-4.91%)
Jan 03, 2013 2.240 2.240 2.240 2.240 400 -0.01(-0.26%)
Jan 02, 2013 2.256 2.256 2.246 2.246 6,100 +0.06(+2.75%)
Dec 28, 2012 2.186 2.186 2.186 2.186 0 -0.01(-0.53%)
Dec 27, 2012 2.197 2.197 2.197 2.197 5,000 -0.02(-1.02%)
Dec 26, 2012 2.220 2.220 2.220 2.220 150 +0.05(+2.40%)
Dec 24, 2012 2.168 2.168 2.168 2.168 200 +0.06(+3.04%)
Dec 21, 2012 2.062 2.104 2.060 2.104 2,600 +0.04(+2.14%)
Dec 19, 2012 2.060 2.060 2.060 0 +0.00(+0.00%)
Dec 18, 2012 2.060 2.060 2.060 2.060 500 +0.01(+0.32%)
Dec 14, 2012 2.054 2.054 2.054 0 -0.24(-10.33%)
Dec 13, 2012 2.290 2.290 2.290 2.290 5,400 +0.02(+0.75%)
Dec 12, 2012 2.206 2.273 2.206 2.273 4,000 -0.01(-0.31%)
Dec 11, 2012 2.245 2.280 2.245 2.280 4,250 -0.18(-7.32%)
Nov 30, 2012 2.460 2.460 2.460 0 -0.11(-4.43%)
Nov 28, 2012 2.574 2.574 2.574 100 -0.20(-7.07%)
Nov 26, 2012 2.770 2.770 2.770 0 +0.01(+0.36%)
Nov 20, 2012 2.760 2.760 2.760 0 +0.04(+1.49%)
Nov 19, 2012 2.660 2.720 2.660 2.720 3,000 +0.11(+4.20%)
Nov 16, 2012 2.412 2.610 2.407 2.610 35,700 -0.18(-6.47%)
Nov 14, 2012 2.791 2.791 2.791 100 +0.04(+1.47%)
Nov 13, 2012 2.812 2.812 2.750 2.750 10,900 +0.06(+2.23%)
Nov 09, 2012 2.690 2.690 2.690 2.690 400 -0.12(-4.27%)
Nov 07, 2012 2.810 2.810 2.810 0 -0.03(-0.97%)
Nov 04, 2012 2.837 2.837 2.837 0 +0.00(+0.00%)
Nov 02, 2012 2.900 2.910 2.837 2.837 2,800 -0.12(-4.14%)
Nov 01, 2012 2.960 2.960 2.960 2.960 100 -0.02(-0.80%)
Oct 25, 2012 2.984 2.984 2.984 200 -0.01(-0.23%)
Oct 23, 2012 2.991 2.991 2.991 500 -0.08(-2.54%)
Oct 19, 2012 3.069 3.069 3.069 3.069 800 -0.03(-1.11%)
Oct 18, 2012 3.085 3.103 3.085 3.103 300 +0.11(+3.62%)
Oct 15, 2012 2.995 2.995 2.995 0 +0.00(+0.17%)
Oct 12, 2012 2.990 2.990 2.990 2.990 400 -0.05(-1.64%)
Oct 10, 2012 3.040 3.040 3.040 1,500 -0.13(-4.22%)
Oct 06, 2012 3.174 3.174 3.174 1,100 +0.00(+0.00%)
Oct 05, 2012 3.180 3.180 3.174 3.174 3,000 -0.05(-1.44%)
Oct 04, 2012 3.231 3.231 3.220 3.220 1,800 +0.00(+0.08%)
Oct 03, 2012 3.240 3.270 3.218 3.218 700 -0.08(-2.43%)
Oct 02, 2012 3.524 3.524 3.298 3.298 1,000 -0.06(-1.67%)
Sep 28, 2012 3.354 3.354 3.354 3.354 0 -0.02(-0.69%)
Sep 27, 2012 3.230 3.377 3.230 3.377 7,900 +0.18(+5.70%)
Sep 26, 2012 3.170 3.195 3.170 3.195 15,600 -0.16(-4.63%)
Sep 25, 2012 3.450 3.450 3.350 3.350 6,000 -0.14(-4.01%)
Sep 24, 2012 3.596 3.596 3.490 3.490 9,300 -0.08(-2.24%)
Sep 20, 2012 3.570 3.570 3.570 0 +0.08(+2.26%)
Sep 19, 2012 3.421 3.491 3.421 3.491 1,400 +0.21(+6.30%)
Sep 18, 2012 3.289 3.304 3.284 3.284 3,000 -0.09(-2.55%)
Sep 14, 2012 3.370 3.370 3.370 100 +0.00(+0.00%)
Sep 13, 2012 3.270 3.370 3.270 3.370 1,500 +0.00(+0.00%)
Sep 11, 2012 3.370 3.370 3.370 1,000 +0.02(+0.51%)
Sep 10, 2012 3.353 3.353 3.353 3.353 1,300 +0.10(+3.17%)
Sep 07, 2012 3.250 3.250 3.250 3.250 2,000 -0.02(-0.55%)
Sep 06, 2012 3.265 3.268 3.265 3.268 3,200 +0.22(+7.15%)
Sep 05, 2012 3.050 3.050 3.050 3.050 3,300 +0.35(+13.17%)
Sep 04, 2012 2.695 2.695 2.695 2.695 11,000 +0.08(+3.08%)
Aug 29, 2012 2.615 2.615 2.615 2.615 106,429 -0.21(-7.58%)
Aug 27, 2012 2.829 2.829 2.829 2.829 4,200 -0.01(-0.39%)
Aug 24, 2012 2.840 2.840 2.840 2.840 15,350 -0.01(-0.35%)
Aug 23, 2012 2.797 2.850 2.790 2.850 4,000 +0.64(+28.81%)
Aug 14, 2012 2.212 2.212 2.212 0 -0.05(-2.12%)
Aug 13, 2012 2.249 2.260 2.249 2.260 3,100 -0.00(-0.18%)
Aug 11, 2012 2.279 2.291 2.264 2.264 19,400 +0.00(+0.00%)
Aug 10, 2012 2.279 2.291 2.264 2.264 19,400 -0.08(-3.43%)
Aug 08, 2012 2.345 2.345 2.345 5,600 +0.02(+0.73%)
Aug 07, 2012 2.328 2.328 2.328 2.328 300 -0.17(-6.88%)
Aug 06, 2012 2.400 2.500 2.400 2.500 7,360 +0.21(+9.22%)
Aug 02, 2012 2.289 2.289 2.289 7,200 -0.10(-4.33%)
Aug 01, 2012 2.393 2.393 2.393 2.393 12,300 -0.07(-2.74%)
Jul 31, 2012 2.460 2.460 2.460 2.460 1,250 -0.16(-6.21%)
Jul 27, 2012 2.623 2.623 2.623 20,300 -0.01(-0.29%)
Jul 26, 2012 2.631 2.631 2.631 2.631 32,600 +0.43(+19.76%)
Jul 24, 2012 2.196 2.196 2.196 2,000 -0.05(-2.38%)
Jul 23, 2012 2.224 2.250 2.224 2.250 19,000 -0.03(-1.32%)
Jul 20, 2012 2.284 2.284 2.280 2.280 1,400 -0.02(-0.87%)
Jul 19, 2012 2.330 2.340 2.300 2.300 5,750 +0.11(+5.17%)
Jul 14, 2012 2.187 2.187 2.187 20,000 +0.00(+0.00%)
Jul 13, 2012 2.187 2.187 2.187 2.187 30,000 -0.17(-7.25%)
Jul 10, 2012 2.358 2.358 2.358 600 -0.03(-1.28%)
Jul 06, 2012 2.389 2.389 2.389 0 -0.05(-2.11%)
Jul 05, 2012 2.437 2.440 2.437 2.440 1,000 +0.00(+0.00%)
Jul 03, 2012 2.432 2.440 2.432 2.440 2,000 +0.14(+6.09%)
Jul 02, 2012 2.340 2.430 2.300 2.300 1,755 -0.14(-5.66%)
Jun 29, 2012 2.438 2.438 2.438 2.438 200 +0.04(+1.58%)
Jun 28, 2012 2.500 2.500 2.400 2.400 10,000 -0.10(-4.00%)
Jun 27, 2012 2.579 2.579 2.500 2.500 5,700 -0.04(-1.71%)
Jun 26, 2012 2.740 2.740 2.534 2.543 6,900 -0.19(-6.83%)
Jun 25, 2012 2.730 2.730 2.730 2.730 500 -0.10(-3.53%)
Jun 22, 2012 2.810 2.830 2.810 2.830 2,000 -0.02(-0.70%)
Jun 21, 2012 2.951 2.951 2.840 2.850 8,380 -0.09(-3.06%)
Jun 20, 2012 2.912 2.964 2.912 2.940 4,100 -0.07(-2.36%)
Jun 19, 2012 3.011 3.011 3.011 3.011 3,100 +0.06(+2.02%)
Jun 18, 2012 3.064 3.064 2.951 2.951 5,800 -0.06(-2.14%)
Jun 15, 2012 3.020 3.020 3.006 3.016 5,500 +0.02(+0.53%)
Jun 14, 2012 3.000 3.000 3.000 3.000 4,900 -0.24(-7.41%)
Jun 13, 2012 3.255 3.255 3.240 3.240 500 -0.00(-0.12%)
Jun 11, 2012 3.244 3.244 3.244 0 -0.18(-5.19%)
Jun 07, 2012 3.421 3.421 3.421 3.421 500 -0.07(-1.96%)
Jun 06, 2012 3.370 3.555 3.490 3.490 1,050 +0.28(+8.71%)
Jun 05, 2012 3.220 3.220 3.211 3.211 600 -0.07(-2.12%)
Jun 04, 2012 3.280 3.280 3.280 3.280 1,500 -0.02(-0.61%)
Jun 01, 2012 3.300 3.300 3.300 3.300 150 -0.06(-1.79%)
May 31, 2012 3.389 3.400 3.360 3.360 115,200 -0.02(-0.50%)
May 29, 2012 3.377 3.377 3.377 0 +0.09(+2.64%)
May 24, 2012 3.290 3.290 3.290 12,500 +0.15(+4.71%)
May 23, 2012 3.132 3.142 3.132 3.142 12,800 +0.00(+0.06%)
May 21, 2012 3.140 3.140 3.140 12,500 +0.11(+3.63%)
May 16, 2012 3.030 3.030 3.030 10,000 +0.03(+0.90%)
May 15, 2012 3.268 3.288 3.003 3.003 20,000 -0.41(-11.94%)
May 11, 2012 3.410 3.410 3.410 10,100 -0.06(-1.73%)
May 10, 2012 3.471 3.471 3.470 3.470 1,100 +0.22(+6.82%)
May 09, 2012 3.248 3.248 3.248 3.248 1,100 +0.09(+2.80%)
May 08, 2012 3.250 3.250 3.110 3.160 3,300 -0.30(-8.56%)
May 07, 2012 3.480 3.497 3.410 3.456 3,600 -0.11(-3.19%)
May 04, 2012 3.578 3.578 3.570 3.570 2,500 +0.00(+0.00%)
May 03, 2012 3.720 3.750 3.570 3.570 17,836 -0.19(-5.05%)
May 02, 2012 3.733 3.780 3.733 3.760 5,000 -0.03(-0.74%)
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.