Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Max Resource Corp (TSV: MXR )

N/A 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 (%)
Apr 30, 2018 0.2050 0.2050 0.2000 0.2000 49,000 +0.00(+0.00%)
Apr 27, 2018 0.2000 0.2000 0.1950 0.2000 125,500 -0.00(-2.44%)
Apr 26, 2018 0.2050 0.2050 0.2000 0.2050 215,500 -0.01(-2.38%)
Apr 25, 2018 0.2150 0.2150 0.2050 0.2100 161,300 -0.02(-8.70%)
Apr 24, 2018 0.2100 0.2300 0.2100 0.2300 69,500 +0.02(+9.52%)
Apr 23, 2018 0.2050 0.2100 0.2050 0.2100 29,500 +0.00(+0.00%)
Apr 20, 2018 0.2150 0.2150 0.2100 0.2100 46,500 +0.01(+2.44%)
Apr 19, 2018 0.2000 0.2250 0.2000 0.2050 1,645,000 -0.01(-2.38%)
Apr 18, 2018 0.2000 0.2100 0.2000 0.2100 73,500 +0.01(+5.00%)
Apr 17, 2018 0.2200 0.2200 0.2000 0.2000 33,300 -0.02(-9.09%)
Apr 16, 2018 0.2200 0.2200 0.2200 0.2200 130,000 +0.00(+0.00%)
Apr 13, 2018 0.2100 0.2250 0.2100 0.2200 27,000 +0.01(+4.76%)
Apr 12, 2018 0.2100 0.2100 0.2100 0.2100 7,500 +0.00(+0.00%)
Apr 11, 2018 0.2100 0.2100 0.2100 0.2100 28,000 +0.01(+5.00%)
Apr 10, 2018 0.2150 0.2300 0.2000 0.2000 183,500 -0.03(-14.89%)
Apr 09, 2018 0.1900 0.2350 0.1900 0.2350 462,500 +0.04(+23.68%)
Apr 06, 2018 0.1950 0.1950 0.1850 0.1900 16,400 -0.01(-2.56%)
Apr 05, 2018 0.2000 0.2000 0.1950 0.1950 189,500 -0.01(-2.50%)
Apr 04, 2018 0.1800 0.2000 0.1700 0.2000 270,500 +0.01(+5.26%)
Apr 03, 2018 0.1800 0.2450 0.1800 0.1900 789,100 +0.00(+0.00%)
Apr 02, 2018 0.1900 0.1900 0.1900 0.1900 7,000 -0.01(-7.32%)
Mar 29, 2018 0.2050 0.2050 0.2050 0 -0.02(-6.82%)
Mar 28, 2018 0.1900 0.2200 0.1800 0.2200 87,500 +0.02(+10.00%)
Mar 27, 2018 0.2100 0.2200 0.2000 0.2000 146,250 -0.01(-6.98%)
Mar 26, 2018 0.2000 0.2150 0.2000 0.2150 6,000 -0.01(-2.27%)
Mar 23, 2018 0.2000 0.2200 0.2000 0.2200 32,000 +0.02(+10.00%)
Mar 22, 2018 0.2000 0.2100 0.1950 0.2000 184,500 -0.00(-2.44%)
Mar 21, 2018 0.2250 0.2250 0.2050 0.2050 85,000 -0.03(-10.87%)
Mar 20, 2018 0.2400 0.2450 0.2300 0.2300 113,000 -0.01(-4.17%)
Mar 19, 2018 0.2200 0.2450 0.2200 0.2400 13,500 -0.01(-2.04%)
Mar 16, 2018 0.2350 0.2450 0.2350 0.2450 77,500 +0.01(+4.26%)
Mar 15, 2018 0.2250 0.2350 0.2200 0.2350 39,500 -0.01(-2.08%)
Mar 14, 2018 0.2400 0.2450 0.2400 0.2400 25,000 +0.00(+0.00%)
Mar 13, 2018 0.2500 0.2600 0.2400 0.2400 85,000 +0.00(+0.00%)
Mar 12, 2018 0.2400 0.2400 0.2400 0.2400 6,000 -0.02(-7.69%)
Mar 09, 2018 0.2500 0.2650 0.2500 0.2600 46,100 +0.02(+8.33%)
Mar 08, 2018 0.2400 0.2550 0.2400 0.2400 116,750 -0.02(-5.88%)
Mar 07, 2018 0.2750 0.2800 0.2400 0.2550 67,100 -0.02(-7.27%)
Mar 06, 2018 0.2900 0.3100 0.2650 0.2750 415,700 -0.01(-1.79%)
Mar 05, 2018 0.2950 0.2950 0.2550 0.2800 555,800 -0.02(-6.67%)
Mar 02, 2018 0.2850 0.3100 0.2850 0.3000 228,600 +0.01(+1.69%)
Mar 01, 2018 0.2900 0.2950 0.2600 0.2950 191,250 -0.01(-1.67%)
Feb 28, 2018 0.2450 0.3150 0.2450 0.3000 660,800 +0.05(+22.45%)
Feb 27, 2018 0.2200 0.2450 0.2200 0.2450 211,000 +0.02(+8.89%)
Feb 26, 2018 0.2100 0.2250 0.1950 0.2250 353,550 +0.02(+12.50%)
Feb 23, 2018 0.2000 0.2000 0.2000 0.2000 14,000 +0.02(+8.11%)
Feb 21, 2018 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Feb 20, 2018 0.2050 0.2100 0.2000 0.2000 39,500 -0.02(-9.09%)
Feb 16, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 15, 2018 0.1950 0.2100 0.1950 0.2100 397,500 +0.02(+10.53%)
Feb 14, 2018 0.2000 0.2000 0.1800 0.1900 186,900 -0.01(-5.00%)
Feb 13, 2018 0.1750 0.2250 0.1750 0.2000 283,500 +0.01(+5.26%)
Feb 12, 2018 0.1700 0.1900 0.1700 0.1900 466,000 +0.02(+15.15%)
Feb 09, 2018 0.1700 0.1850 0.1650 0.1650 125,000 +0.01(+3.13%)
Feb 08, 2018 0.1700 0.1700 0.1600 0.1600 7,500 -0.01(-5.88%)
Feb 07, 2018 0.1500 0.1700 0.1500 0.1700 338,500 +0.02(+13.33%)
Feb 05, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 02, 2018 0.1500 0.1500 0.1400 0.1400 559,500 -0.02(-12.50%)
Feb 01, 2018 0.1500 0.1600 0.1500 0.1600 11,000 +0.01(+6.67%)
Jan 31, 2018 0.1550 0.1550 0.1500 0.1500 67,500 -0.02(-11.76%)
Jan 30, 2018 0.1750 0.1750 0.1750 0.1700 17,000 +0.01(+6.25%)
Jan 29, 2018 0.1600 0.1850 0.1500 0.1600 176,000 +0.01(+6.67%)
Jan 26, 2018 0.1650 0.1650 0.1500 0.1500 208,500 -0.02(-9.09%)
Jan 25, 2018 0.1600 0.1700 0.1600 0.1650 301,000 +0.01(+3.13%)
Jan 24, 2018 0.1550 0.1600 0.1550 0.1600 133,500 +0.01(+3.23%)
Jan 23, 2018 0.1550 0.1600 0.1500 0.1550 143,900 +0.00(+0.00%)
Jan 22, 2018 0.1500 0.1750 0.1500 0.1550 500,500 +0.01(+6.90%)
Jan 19, 2018 0.1450 0.1450 0.1450 0.1450 109,500 -0.01(-3.33%)
Jan 18, 2018 0.1450 0.1500 0.1400 0.1500 110,000 +0.01(+3.45%)
Jan 17, 2018 0.1450 0.1450 0.1450 0.1450 18,000 +0.00(+3.57%)
Jan 16, 2018 0.1400 0.1400 0.1350 0.1400 537,000 +0.00(+0.00%)
Jan 15, 2018 0.1250 0.1400 0.1250 0.1400 212,000 +0.02(+12.00%)
Jan 12, 2018 0.1300 0.1300 0.1150 0.1250 104,000 +0.01(+4.17%)
Jan 11, 2018 0.1200 0.1300 0.1200 0.1200 37,000 +0.00(+0.00%)
Jan 10, 2018 0.1200 0.1200 0.1150 0.1200 197,000 +0.00(+0.00%)
Jan 09, 2018 0.1300 0.1300 0.1200 0.1200 151,200 -0.02(-17.24%)
Jan 08, 2018 0.1250 0.1500 0.1100 0.1450 2,841,300 +0.02(+20.83%)
Jan 05, 2018 0.0950 0.1100 0.0950 0.1200 79,000 +0.04(+50.00%)
Jan 04, 2018 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Jan 03, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jan 02, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Dec 28, 2017 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Dec 22, 2017 0.0800 0.0800 0.0800 400 -0.01(-11.11%)
Dec 20, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Dec 19, 2017 0.0600 0.1050 0.0600 0.1000 3,571,250 +0.04(+53.85%)
Dec 18, 2017 0.0700 0.0700 0.0650 0.0650 129,000 -0.01(-7.14%)
Dec 13, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 12, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Nov 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 10, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Nov 01, 2017 0.0850 0.0850 0.0850 100 +0.01(+13.33%)
Oct 17, 2017 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Oct 04, 2017 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 02, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 29, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Sep 28, 2017 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+7.14%)
Sep 26, 2017 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 25, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+6.67%)
Sep 22, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Sep 21, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Sep 20, 2017 0.0750 0.0750 0.0700 0.0700 75,000 -0.00(-6.67%)
Sep 19, 2017 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Sep 11, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 29, 2017 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 28, 2017 0.0800 0.0800 0.0750 0.0750 50,000 -0.01(-16.67%)
Aug 16, 2017 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Aug 08, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 24, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jul 03, 2017 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 28, 2017 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 23, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jun 22, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-10.53%)
Jun 20, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 15, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jun 14, 2017 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Jun 13, 2017 0.1000 0.1000 0.1000 0.1000 3,400 -0.00(-4.76%)
Jun 05, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 30, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 29, 2017 0.1050 0.1050 0.1050 0.1050 680 -0.01(-4.55%)
May 23, 2017 0.1100 0.1100 0.1100 0 -0.03(-21.43%)
May 15, 2017 0.1400 0.1400 0.1400 0 +0.05(+47.37%)
May 05, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
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.