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 (%)
May 31, 2019 0.4230 0.4735 0.4200 0.4667 324,900 +0.03(+7.93%)
May 30, 2019 0.4410 0.4410 0.4190 0.4324 138,192 +0.00(+0.56%)
May 29, 2019 0.4085 0.4468 0.4085 0.4300 102,880 +0.01(+2.38%)
May 28, 2019 0.4416 0.4500 0.4200 0.4200 254,171 -0.03(-6.87%)
May 24, 2019 0.4500 0.4561 0.4250 0.4510 299,900 +0.01(+1.35%)
May 23, 2019 0.4550 0.4600 0.4425 0.4450 387,941 -0.02(-3.26%)
May 22, 2019 0.4817 0.4900 0.4516 0.4600 551,645 -0.03(-6.12%)
May 21, 2019 0.5060 0.5128 0.4900 0.4900 120,438 -0.01(-2.37%)
May 20, 2019 0.4690 0.5300 0.4690 0.5019 126,236 -0.00(-0.61%)
May 17, 2019 0.5000 0.5100 0.4955 0.5050 138,900 +0.01(+1.00%)
May 16, 2019 0.4977 0.5172 0.4810 0.5000 189,766 -0.01(-2.44%)
May 15, 2019 0.4980 0.5289 0.4900 0.5125 145,843 +0.00(+0.57%)
May 14, 2019 0.5307 0.5307 0.5030 0.5096 53,432 +0.00(+0.12%)
May 13, 2019 0.4880 0.5152 0.4860 0.5090 183,989 +0.01(+1.94%)
May 10, 2019 0.4950 0.5090 0.4826 0.4993 165,200 -0.00(-0.14%)
May 09, 2019 0.5050 0.5134 0.4900 0.5000 179,220 -0.01(-0.99%)
May 08, 2019 0.5280 0.5280 0.5000 0.5050 101,846 +0.00(+0.92%)
May 07, 2019 0.5029 0.5198 0.4870 0.5004 233,977 -0.01(-1.73%)
May 06, 2019 0.5115 0.5300 0.5050 0.5092 142,380 -0.01(-1.51%)
May 03, 2019 0.5100 0.5248 0.4960 0.5170 199,000 +0.01(+1.59%)
May 02, 2019 0.5000 0.5156 0.5000 0.5089 129,344 -0.00(-0.82%)
May 01, 2019 0.5390 0.5390 0.4950 0.5131 70,188 -0.01(-1.21%)
Apr 30, 2019 0.5120 0.5330 0.5034 0.5194 87,656 -0.00(-0.12%)
Apr 29, 2019 0.5545 0.5671 0.5100 0.5200 361,462 -0.02(-3.20%)
Apr 26, 2019 0.4911 0.5457 0.4911 0.5372 87,400 +0.03(+5.96%)
Apr 25, 2019 0.5500 0.5580 0.5070 0.5070 92,247 -0.04(-6.54%)
Apr 24, 2019 0.5530 0.5608 0.5412 0.5425 149,323 +0.01(+2.79%)
Apr 23, 2019 0.5100 0.5462 0.5098 0.5278 80,360 +0.02(+2.97%)
Apr 22, 2019 0.5045 0.5360 0.4950 0.5126 245,127 +0.00(+0.29%)
Apr 18, 2019 0.5200 0.5294 0.5000 0.5111 316,800 -0.01(-1.20%)
Apr 17, 2019 0.5300 0.5500 0.5100 0.5173 302,556 -0.02(-3.76%)
Apr 16, 2019 0.5500 0.5500 0.5250 0.5375 159,242 -0.01(-2.33%)
Apr 15, 2019 0.6030 0.6030 0.5503 0.5503 226,711 -0.04(-6.73%)
Apr 12, 2019 0.5790 0.6062 0.5790 0.5900 144,000 -0.01(-0.84%)
Apr 11, 2019 0.6000 0.6000 0.5660 0.5950 60,482 +0.00(+0.83%)
Apr 10, 2019 0.5855 0.5990 0.5800 0.5901 99,071 +0.01(+1.74%)
Apr 09, 2019 0.5850 0.5900 0.5700 0.5800 107,518 -0.01(-2.19%)
Apr 08, 2019 0.5580 0.5950 0.5580 0.5930 296,077 +0.03(+4.99%)
Apr 05, 2019 0.5600 0.5784 0.5500 0.5648 179,600 +0.01(+2.36%)
Apr 04, 2019 0.5900 0.6000 0.5300 0.5518 348,315 -0.02(-3.19%)
Apr 03, 2019 0.5845 0.5900 0.5700 0.5700 110,247 -0.02(-3.39%)
Apr 02, 2019 0.5909 0.6175 0.5800 0.5900 118,514 -0.00(-0.15%)
Apr 01, 2019 0.6406 0.6406 0.5800 0.5909 201,059 -0.03(-4.86%)
Mar 29, 2019 0.6100 0.6211 0.6000 0.6211 140,100 +0.02(+3.90%)
Mar 28, 2019 0.6510 0.6556 0.5860 0.5978 361,051 -0.04(-6.17%)
Mar 27, 2019 0.6677 0.6750 0.6270 0.6371 76,951 -0.02(-3.47%)
Mar 26, 2019 0.6500 0.6651 0.6098 0.6600 159,076 +0.02(+3.13%)
Mar 25, 2019 0.6000 0.6651 0.5779 0.6400 483,555 +0.04(+6.76%)
Mar 22, 2019 0.5880 0.6300 0.5707 0.5995 162,200 +0.00(+0.20%)
Mar 21, 2019 0.5885 0.6006 0.5736 0.5983 129,027 +0.02(+3.16%)
Mar 20, 2019 0.5850 0.5910 0.5650 0.5800 119,182 +0.00(+0.00%)
Mar 19, 2019 0.5380 0.5800 0.5380 0.5800 204,618 +0.03(+5.47%)
Mar 18, 2019 0.5280 0.5707 0.5160 0.5499 291,438 +0.02(+4.33%)
Mar 15, 2019 0.5500 0.5570 0.5000 0.5271 395,800 -0.03(-5.03%)
Mar 14, 2019 0.5600 0.5850 0.5300 0.5550 528,728 -0.02(-3.48%)
Mar 13, 2019 0.6064 0.6219 0.5600 0.5750 333,503 -0.03(-4.82%)
Mar 12, 2019 0.6220 0.6220 0.6020 0.6041 106,464 -0.01(-1.69%)
Mar 11, 2019 0.6400 0.6400 0.6000 0.6145 117,131 -0.02(-2.46%)
Mar 08, 2019 0.6070 0.6300 0.6010 0.6300 130,900 +0.02(+3.40%)
Mar 07, 2019 0.6000 0.6105 0.5871 0.6093 124,607 -0.01(-1.15%)
Mar 06, 2019 0.6400 0.6510 0.6000 0.6164 125,876 -0.01(-2.16%)
Mar 05, 2019 0.6030 0.6400 0.6030 0.6300 145,679 +0.01(+1.61%)
Mar 04, 2019 0.6420 0.6517 0.5970 0.6200 405,619 -0.03(-4.97%)
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.