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 (%)
Jul 31, 2019 0.1050 0.1050 0.1000 0.1050 105,361 +0.00(+0.00%)
Jul 30, 2019 0.1050 0.1050 0.1000 0.1050 110,769 +0.00(+5.00%)
Jul 29, 2019 0.1050 0.1050 0.1000 0.1000 246,408 -0.00(-4.76%)
Jul 26, 2019 0.1100 0.1100 0.1050 0.1050 56,745 -0.01(-4.55%)
Jul 25, 2019 0.1150 0.1150 0.1050 0.1100 182,390 -0.01(-4.35%)
Jul 24, 2019 0.1200 0.1200 0.1150 0.1150 111,500 -0.00(-4.17%)
Jul 23, 2019 0.1200 0.1200 0.1200 0.1200 135,184 +0.00(+0.00%)
Jul 22, 2019 0.1150 0.1200 0.1150 0.1200 151,105 +0.00(+4.35%)
Jul 19, 2019 0.1200 0.1200 0.1150 0.1150 10,079 +0.00(+0.00%)
Jul 18, 2019 0.1150 0.1200 0.1150 0.1150 85,000 -0.00(-4.17%)
Jul 17, 2019 0.1200 0.1250 0.1150 0.1200 108,290 +0.00(+0.00%)
Jul 16, 2019 0.1150 0.1200 0.1150 0.1200 255,765 +0.00(+0.00%)
Jul 15, 2019 0.1250 0.1250 0.1150 0.1200 142,071 -0.01(-4.00%)
Jul 12, 2019 0.1200 0.1250 0.1150 0.1250 132,183 +0.01(+4.17%)
Jul 11, 2019 0.1200 0.1250 0.1200 0.1200 351,210 +0.00(+4.35%)
Jul 10, 2019 0.1200 0.1200 0.1150 0.1150 167,816 +0.00(+0.00%)
Jul 09, 2019 0.1250 0.1250 0.1150 0.1150 127,500 -0.01(-11.54%)
Jul 08, 2019 0.1150 0.1300 0.1150 0.1300 426,204 +0.01(+13.04%)
Jul 05, 2019 0.1200 0.1200 0.1150 0.1150 74,000 -0.00(-4.17%)
Jul 04, 2019 0.1250 0.1250 0.1100 0.1200 506,874 -0.01(-4.00%)
Jul 03, 2019 0.1300 0.1300 0.1250 0.1250 201,525 -0.01(-3.85%)
Jul 02, 2019 0.1400 0.1400 0.1250 0.1300 190,806 -0.01(-7.14%)
Jun 28, 2019 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Jun 27, 2019 0.1400 0.1450 0.1200 0.1200 957,867 -0.02(-14.29%)
Jun 26, 2019 0.1100 0.1450 0.1100 0.1400 1,940,225 +0.04(+33.33%)
Jun 25, 2019 0.1050 0.1100 0.1000 0.1050 1,079,234 +0.00(+0.00%)
Jun 24, 2019 0.1100 0.1100 0.1000 0.1050 696,316 -0.01(-4.55%)
Jun 21, 2019 0.1100 0.1100 0.1050 0.1100 366,971 +0.00(+0.00%)
Jun 20, 2019 0.1150 0.1150 0.1100 0.1100 451,512 +0.00(+0.00%)
Jun 19, 2019 0.1100 0.1100 0.1050 0.1100 328,089 +0.00(+0.00%)
Jun 18, 2019 0.1050 0.1150 0.1050 0.1100 604,999 +0.01(+10.00%)
Jun 17, 2019 0.1100 0.1100 0.1000 0.1000 594,967 -0.01(-9.09%)
Jun 14, 2019 0.1150 0.1150 0.1050 0.1100 288,889 +0.01(+4.76%)
Jun 13, 2019 0.1150 0.1200 0.1050 0.1050 625,763 -0.01(-12.50%)
Jun 12, 2019 0.0850 0.1350 0.0850 0.1200 957,919 -0.02(-11.11%)
Jun 11, 2019 0.1350 0.1350 0.1300 0.1350 325,435 +0.00(+0.00%)
Jun 10, 2019 0.1250 0.1400 0.1250 0.1350 503,515 +0.02(+12.50%)
Jun 07, 2019 0.1100 0.1250 0.1100 0.1200 300,480 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1200 0.1000 0.1200 504,283 +0.01(+14.29%)
Jun 05, 2019 0.1150 0.1250 0.1000 0.1050 1,397,318 -0.01(-8.70%)
Jun 04, 2019 0.1250 0.1250 0.1150 0.1150 230,500 -0.01(-8.00%)
Jun 03, 2019 0.1300 0.1300 0.1200 0.1250 220,200 +0.00(+0.00%)
May 31, 2019 0.1300 0.1300 0.1200 0.1250 452,868 -0.01(-3.85%)
May 30, 2019 0.1400 0.1400 0.1250 0.1300 185,895 -0.01(-3.70%)
May 29, 2019 0.1350 0.1450 0.1350 0.1350 238,439 -0.01(-3.57%)
May 28, 2019 0.1450 0.1450 0.1350 0.1400 91,785 +0.01(+3.70%)
May 27, 2019 0.1350 0.1400 0.1350 0.1350 158,275 -0.01(-6.90%)
May 24, 2019 0.1650 0.1650 0.1350 0.1450 273,031 -0.01(-6.45%)
May 23, 2019 0.1700 0.1800 0.1550 0.1550 354,101 +0.01(+3.33%)
May 22, 2019 0.1500 0.1550 0.1450 0.1500 273,976 +0.01(+3.45%)
May 21, 2019 0.1750 0.1800 0.1450 0.1450 421,547 -0.03(-14.71%)
May 17, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
May 16, 2019 0.1400 0.1500 0.1400 0.1500 659,797 +0.00(+0.00%)
May 15, 2019 0.1550 0.1550 0.1400 0.1500 311,338 -0.01(-3.23%)
May 14, 2019 0.1450 0.1600 0.1350 0.1550 531,994 +0.01(+10.71%)
May 13, 2019 0.1550 0.1550 0.1300 0.1400 355,052 -0.01(-6.67%)
May 10, 2019 0.1500 0.1550 0.1500 0.1500 360,772 -0.01(-3.23%)
May 09, 2019 0.1550 0.1600 0.1450 0.1550 480,901 -0.01(-3.13%)
May 08, 2019 0.1700 0.1700 0.1550 0.1600 186,079 +0.01(+3.23%)
May 07, 2019 0.1800 0.1800 0.1550 0.1550 850,839 -0.02(-13.89%)
May 06, 2019 0.1750 0.1800 0.1700 0.1800 168,239 +0.01(+5.88%)
May 03, 2019 0.1950 0.2000 0.1700 0.1700 949,722 -0.02(-10.53%)
May 02, 2019 0.2150 0.2250 0.1900 0.1900 2,367,851 -0.03(-13.64%)
May 01, 2019 0.1500 0.2200 0.1450 0.2200 2,247,990 +0.07(+41.94%)
Apr 30, 2019 0.1600 0.1600 0.1450 0.1550 795,158 +0.01(+3.33%)
Apr 29, 2019 0.1700 0.1700 0.1400 0.1500 1,586,514 -0.02(-14.29%)
Apr 26, 2019 0.1550 0.2000 0.1500 0.1750 2,955,841 +0.00(+0.00%)
Apr 25, 2019 0.2100 0.2100 0.1750 0.1750 2,279,766 -0.03(-14.63%)
Apr 24, 2019 0.2450 0.2450 0.2000 0.2050 1,684,145 -0.04(-14.58%)
Apr 23, 2019 0.2500 0.2650 0.2350 0.2400 638,506 -0.01(-4.00%)
Apr 22, 2019 0.2500 0.2650 0.2400 0.2500 1,034,999 +0.00(+0.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 17, 2019 0.2750 0.2750 0.2400 0.2400 1,729,958 -0.04(-14.29%)
Apr 16, 2019 0.2800 0.3500 0.2750 0.2800 9,932,813 +0.00(+0.00%)
Apr 15, 2019 0.2950 0.2950 0.2700 0.2800 481,730 -0.01(-3.45%)
Apr 12, 2019 0.2700 0.3050 0.2600 0.2900 1,017,829 +0.02(+7.41%)
Apr 11, 2019 0.2650 0.2750 0.2550 0.2700 499,510 +0.01(+1.89%)
Apr 10, 2019 0.2650 0.2800 0.2650 0.2650 829,179 -0.01(-1.85%)
Apr 09, 2019 0.2750 0.2800 0.2650 0.2700 232,285 -0.01(-5.26%)
Apr 08, 2019 0.2850 0.2900 0.2800 0.2850 249,713 +0.00(+1.79%)
Apr 05, 2019 0.2900 0.2900 0.2750 0.2800 327,953 -0.01(-3.45%)
Apr 04, 2019 0.2900 0.2950 0.2750 0.2900 532,583 +0.00(+0.00%)
Apr 03, 2019 0.2950 0.3100 0.2850 0.2900 1,300,800 -0.01(-1.69%)
Apr 02, 2019 0.3000 0.3050 0.2750 0.2950 666,640 -0.01(-1.67%)
Apr 01, 2019 0.3050 0.3100 0.2850 0.3000 545,531 +0.00(+0.00%)
Mar 29, 2019 0.3100 0.3200 0.2900 0.3000 983,737 -0.01(-1.64%)
Mar 28, 2019 0.2550 0.3050 0.2500 0.3050 1,946,284 +0.04(+17.31%)
Mar 27, 2019 0.2700 0.2750 0.2450 0.2600 980,155 -0.02(-5.45%)
Mar 26, 2019 0.3000 0.3000 0.2600 0.2750 1,622,496 -0.01(-5.17%)
Mar 25, 2019 0.2950 0.3050 0.2850 0.2900 952,829 -0.01(-1.69%)
Mar 22, 2019 0.3050 0.3200 0.2950 0.2950 870,602 -0.01(-3.28%)
Mar 21, 2019 0.3000 0.3100 0.2850 0.3050 1,299,317 +0.01(+1.67%)
Mar 20, 2019 0.2800 0.3300 0.2800 0.3000 2,114,264 +0.02(+5.26%)
Mar 19, 2019 0.2800 0.3000 0.2750 0.2850 982,171 +0.01(+3.64%)
Mar 18, 2019 0.2900 0.3050 0.2700 0.2750 1,503,244 -0.02(-8.33%)
Mar 15, 2019 0.3150 0.3150 0.2900 0.3000 1,177,300 -0.02(-6.25%)
Mar 14, 2019 0.3300 0.3350 0.3100 0.3200 652,510 -0.02(-5.88%)
Mar 13, 2019 0.3000 0.3550 0.3000 0.3400 2,908,786 +0.05(+15.25%)
Mar 12, 2019 0.3000 0.3100 0.2850 0.2950 910,229 +0.01(+1.72%)
Mar 11, 2019 0.3150 0.3350 0.2850 0.2900 1,494,689 -0.02(-4.92%)
Mar 08, 2019 0.3000 0.3300 0.2800 0.3050 2,235,985 +0.02(+5.17%)
Mar 07, 2019 0.2900 0.3000 0.2650 0.2900 2,472,731 +0.00(+0.00%)
Mar 06, 2019 0.3300 0.3300 0.2850 0.2900 2,920,490 -0.04(-12.12%)
Mar 05, 2019 0.3650 0.3650 0.3300 0.3300 1,089,047 -0.02(-7.04%)
Mar 04, 2019 0.3550 0.3550 0.3250 0.3550 1,305,504 +0.01(+4.41%)
Mar 01, 2019 0.3550 0.3800 0.3400 0.3400 1,731,742 -0.02(-5.56%)
Feb 28, 2019 0.4350 0.4600 0.3450 0.3600 5,167,894 -0.09(-19.10%)
Feb 27, 2019 0.3850 0.5000 0.3700 0.4450 7,484,104 +0.05(+14.10%)
Feb 26, 2019 0.4000 0.4050 0.3650 0.3900 1,799,975 -0.01(-2.50%)
Feb 25, 2019 0.3800 0.4200 0.3550 0.4000 1,425,047 +0.04(+11.11%)
Feb 22, 2019 0.3750 0.3850 0.3550 0.3600 1,849,611 -0.03(-7.69%)
Feb 21, 2019 0.4050 0.4150 0.3700 0.3900 2,594,405 -0.03(-7.14%)
Feb 20, 2019 0.4600 0.4650 0.4050 0.4200 1,961,581 -0.05(-11.58%)
Feb 19, 2019 0.4400 0.4850 0.4200 0.4750 4,288,348 +0.06(+14.46%)
Feb 15, 2019 0.4150 0.4150 0.4150 0 +0.07(+22.06%)
Feb 14, 2019 0.3650 0.3700 0.3300 0.3400 2,052,299 -0.02(-5.56%)
Feb 13, 2019 0.3300 0.3750 0.3150 0.3600 3,597,859 +0.02(+5.88%)
Feb 12, 2019 0.3950 0.4050 0.3250 0.3400 6,780,916 -0.08(-19.05%)
Feb 11, 2019 0.4150 0.4700 0.3900 0.4200 9,416,055 +0.04(+10.53%)
Feb 08, 2019 0.2850 0.4000 0.2800 0.3800 10,140,271 +0.10(+35.71%)
Feb 07, 2019 0.3000 0.3300 0.2650 0.2800 5,802,519 -0.02(-8.20%)
Feb 06, 2019 0.2750 0.3150 0.2400 0.3050 8,213,781 +0.03(+10.91%)
Feb 05, 2019 0.2600 0.3050 0.2400 0.2750 10,173,372 +0.01(+3.77%)
Feb 04, 2019 0.1850 0.2700 0.1850 0.2650 9,020,602 +0.09(+47.22%)
Feb 01, 2019 0.1850 0.2000 0.1750 0.1800 1,268,750 -0.01(-2.70%)
Jan 31, 2019 0.1600 0.1950 0.1600 0.1850 1,646,749 +0.04(+23.33%)
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.