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, 2018 0.7280 0.7429 0.6741 0.7000 356,941 -0.02(-2.78%)
Apr 27, 2018 0.7100 0.7492 0.7051 0.7200 228,725 -0.02(-2.65%)
Apr 26, 2018 0.7493 0.7585 0.7200 0.7396 284,425 -0.01(-1.43%)
Apr 25, 2018 0.7845 0.7908 0.7400 0.7503 389,588 -0.03(-4.05%)
Apr 24, 2018 0.8200 0.8399 0.7750 0.7820 328,897 -0.04(-4.40%)
Apr 23, 2018 0.8100 0.8300 0.8046 0.8179 466,394 +0.01(+0.63%)
Apr 20, 2018 0.8140 0.8200 0.7980 0.8128 214,835 -0.00(-0.27%)
Apr 19, 2018 0.8200 0.8300 0.8000 0.8150 225,172 +0.00(+0.22%)
Apr 18, 2018 0.8200 0.8200 0.7733 0.8132 379,474 +0.02(+2.62%)
Apr 17, 2018 0.8400 0.8400 0.7879 0.7924 500,152 -0.03(-3.37%)
Apr 16, 2018 0.7700 0.8245 0.7700 0.8200 686,259 +0.03(+4.05%)
Apr 13, 2018 0.7700 0.7897 0.7550 0.7881 451,275 +0.04(+5.08%)
Apr 12, 2018 0.7534 0.7700 0.7385 0.7500 159,624 -0.01(-1.32%)
Apr 11, 2018 0.7700 0.7769 0.7600 0.7600 296,852 -0.01(-1.30%)
Apr 10, 2018 0.7550 0.7700 0.7480 0.7700 142,898 +0.02(+2.31%)
Apr 09, 2018 0.7460 0.7652 0.7425 0.7526 123,000 +0.01(+1.70%)
Apr 06, 2018 0.7650 0.7700 0.7400 0.7400 147,498 -0.00(-0.64%)
Apr 05, 2018 0.7542 0.7600 0.7380 0.7448 196,710 +0.00(+0.64%)
Apr 04, 2018 0.7300 0.7679 0.7240 0.7400 320,875 +0.00(+0.27%)
Apr 03, 2018 0.7400 0.7600 0.7290 0.7380 137,562 +0.01(+1.51%)
Apr 02, 2018 0.7400 0.7480 0.7200 0.7270 170,815 -0.01(-1.22%)
Mar 29, 2018 0.7360 0.7360 0.7360 0 +0.01(+1.94%)
Mar 28, 2018 0.7390 0.7500 0.7200 0.7220 253,133 -0.02(-3.09%)
Mar 27, 2018 0.7675 0.7750 0.7350 0.7450 164,400 -0.03(-3.86%)
Mar 26, 2018 0.7960 0.7960 0.7600 0.7749 357,356 +0.00(+0.51%)
Mar 23, 2018 0.7550 0.7900 0.7550 0.7710 224,303 -0.01(-0.71%)
Mar 22, 2018 0.7600 0.7860 0.7600 0.7765 334,541 +0.01(+0.86%)
Mar 21, 2018 0.7600 0.7753 0.7475 0.7699 112,966 +0.01(+1.32%)
Mar 20, 2018 0.7695 0.7700 0.7400 0.7599 179,876 -0.01(-1.31%)
Mar 19, 2018 0.7560 0.7835 0.7420 0.7700 385,184 +0.05(+6.94%)
Mar 16, 2018 0.6990 0.7229 0.6990 0.7200 188,975 +0.01(+1.41%)
Mar 15, 2018 0.7358 0.7698 0.7088 0.7100 245,763 -0.02(-2.74%)
Mar 14, 2018 0.7601 0.7646 0.7203 0.7300 215,799 -0.03(-3.78%)
Mar 13, 2018 0.7822 0.8000 0.7500 0.7587 273,207 +0.00(+0.44%)
Mar 12, 2018 0.7135 0.8200 0.7135 0.7554 636,159 +0.06(+8.05%)
Mar 09, 2018 0.7100 0.7381 0.6855 0.6991 266,719 -0.01(-1.54%)
Mar 08, 2018 0.7175 0.7400 0.6900 0.7100 168,184 -0.02(-2.34%)
Mar 07, 2018 0.7620 0.7700 0.7161 0.7270 297,144 -0.01(-1.74%)
Mar 06, 2018 0.7368 0.7444 0.7195 0.7399 128,507 +0.01(+1.50%)
Mar 05, 2018 0.7120 0.7369 0.7000 0.7290 138,057 +0.01(+0.69%)
Mar 02, 2018 0.6500 0.7250 0.6500 0.7240 108,066 +0.00(+0.53%)
Mar 01, 2018 0.7000 0.7202 0.6720 0.7202 296,140 +0.02(+2.89%)
Feb 28, 2018 0.6928 0.7067 0.6898 0.7000 332,410 +0.01(+2.10%)
Feb 27, 2018 0.7190 0.7270 0.6700 0.6856 333,164 -0.01(-2.06%)
Feb 26, 2018 0.6740 0.7100 0.6600 0.7000 638,907 +0.03(+4.01%)
Feb 23, 2018 0.6350 0.6741 0.6350 0.6730 421,371 +0.03(+5.16%)
Feb 22, 2018 0.6970 0.6400 1,068,826 -0.03(-5.06%)
Feb 21, 2018 0.7050 0.7230 0.6510 0.6741 305,498 -0.03(-3.70%)
Feb 20, 2018 0.7660 0.7660 0.6985 0.7000 407,167 -0.05(-6.54%)
Feb 16, 2018 0.7490 0.7490 0.7490 0 -0.01(-1.90%)
Feb 15, 2018 0.7620 0.8000 0.7500 0.7635 295,047 -0.03(-3.63%)
Feb 14, 2018 0.7524 0.7964 0.7524 0.7923 299,871 +0.02(+2.50%)
Feb 13, 2018 0.8100 0.8100 0.7600 0.7730 376,039 +0.00(+0.00%)
Feb 12, 2018 0.7500 0.8060 0.7472 0.7730 377,078 +0.05(+7.36%)
Feb 09, 2018 0.7740 0.7900 0.7131 0.7200 410,069 -0.06(-7.69%)
Feb 08, 2018 0.8000 0.8000 0.7528 0.7800 258,666 +0.01(+1.73%)
Feb 07, 2018 0.7710 0.7899 0.7451 0.7667 307,754 -0.02(-3.13%)
Feb 06, 2018 0.8250 0.8250 0.7687 0.7915 324,732 -0.03(-3.28%)
Feb 05, 2018 0.8000 0.8299 0.7730 0.8183 385,083 +0.05(+6.27%)
Feb 02, 2018 0.7890 0.7911 0.7600 0.7700 356,341 -0.04(-4.89%)
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.