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 (%)
Mar 09, 2022 0 +0.00(+0.00%)
Mar 08, 2022 0.4000 0.4600 0.4000 0.4400 988,010 +0.02(+4.76%)
Mar 07, 2022 0.3750 0.4300 0.3700 0.4200 604,323 +0.05(+15.07%)
Mar 04, 2022 0.3650 0.3700 0.3500 0.3650 678,439 +0.02(+4.29%)
Mar 03, 2022 0.3300 0.3750 0.3200 0.3500 480,740 +0.03(+9.37%)
Mar 02, 2022 0.3000 0.3200 0.2900 0.3200 215,920 +0.03(+10.34%)
Mar 01, 2022 0.3200 0.3200 0.2900 0.2900 236,428 -0.02(-6.45%)
Feb 28, 2022 0.3450 0.3450 0.3100 0.3100 649,396 -0.04(-12.68%)
Feb 25, 2022 0.3050 0.3650 0.3000 0.3550 818,438 +0.07(+26.79%)
Feb 24, 2022 0.2750 0.2800 0.2600 0.2800 359,483 +0.01(+1.82%)
Feb 23, 2022 0.2900 0.2900 0.2600 0.2750 164,879 -0.01(-1.79%)
Feb 22, 2022 0.3100 0.3100 0.2800 0.2800 270,901 -0.04(-12.50%)
Feb 18, 2022 0.3200 0 +0.00(+0.00%)
Feb 17, 2022 0.3100 0.3200 0.3000 0.3200 340,500 +0.01(+1.59%)
Feb 16, 2022 0.2950 0.3150 0.2950 0.3150 676,506 +0.02(+6.78%)
Feb 15, 2022 0.2850 0.2950 0.2800 0.2950 241,070 +0.00(+0.00%)
Feb 14, 2022 0.2800 0.2950 0.2800 0.2950 253,700 +0.01(+1.72%)
Feb 11, 2022 0.2850 0.2950 0.2800 0.2900 462,794 -0.01(-3.33%)
Feb 10, 2022 0.2500 0.3050 0.2500 0.3000 1,514,211 +0.06(+25.00%)
Feb 09, 2022 0.2500 0.2600 0.2400 0.2400 192,133 -0.01(-4.00%)
Feb 08, 2022 0.2500 0.2500 0.2500 0.2500 62,750 +0.00(+0.00%)
Feb 07, 2022 0.2500 0.2500 0.2400 0.2500 51,780 -0.01(-3.85%)
Feb 04, 2022 0.2500 0.2600 0.2500 0.2600 133,000 +0.01(+1.96%)
Feb 02, 2022 0.2650 0.2650 0.2550 0.2550 66,510 -0.01(-3.77%)
Feb 01, 2022 0.2400 0.2650 0.2400 0.2650 52,500 +0.04(+15.22%)
Jan 31, 2022 0.2400 0.2400 0.2300 0.2300 168,500 -0.02(-8.00%)
Jan 28, 2022 0.2400 0.2500 0.2400 0.2500 40,433 -0.01(-1.96%)
Jan 27, 2022 0.2500 0.2550 0.2500 0.2550 25,000 -0.01(-1.92%)
Jan 26, 2022 0.2700 0.2700 0.2500 0.2600 62,472 -0.01(-3.70%)
Jan 25, 2022 0.2600 0.2700 0.2500 0.2700 102,001 +0.03(+12.50%)
Jan 24, 2022 0.2600 0.2600 0.2400 0.2400 119,316 -0.02(-7.69%)
Jan 21, 2022 0.2700 0.2700 0.2600 0.2600 62,000 -0.01(-1.89%)
Jan 20, 2022 0.2650 0.2700 0.2600 0.2650 126,339 +0.01(+3.92%)
Jan 19, 2022 0.2700 0.2700 0.2550 0.2550 58,700 -0.01(-1.92%)
Jan 18, 2022 0.2500 0.2600 0.2450 0.2600 96,300 +0.01(+4.00%)
Jan 17, 2022 0.2600 0.2600 0.2500 0.2500 223,900 +0.01(+4.17%)
Jan 14, 2022 0.2450 0.2500 0.2400 0.2400 163,500 -0.01(-4.00%)
Jan 13, 2022 0.2700 0.2700 0.2500 0.2500 383,291 -0.01(-1.96%)
Jan 12, 2022 0.2600 0.2650 0.2450 0.2550 545,136 +0.02(+10.87%)
Jan 11, 2022 0.2300 0.2300 0.2200 0.2300 127,000 +0.01(+4.55%)
Jan 10, 2022 0.2450 0.2450 0.2200 0.2200 91,868 -0.02(-10.20%)
Jan 07, 2022 0.2350 0.2450 0.2250 0.2450 55,661 +0.02(+8.89%)
Jan 06, 2022 0.2350 0.2350 0.2100 0.2250 69,489 -0.01(-2.17%)
Jan 05, 2022 0.2350 0.2350 0.2200 0.2300 176,850 -0.01(-4.17%)
Jan 04, 2022 0.2450 0.2550 0.2350 0.2400 226,855 -0.01(-2.04%)
Dec 31, 2021 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Dec 30, 2021 0.2400 0.2400 0.2100 0.2200 242,742 -0.02(-8.33%)
Dec 29, 2021 0.2050 0.2400 0.2000 0.2400 591,352 +0.04(+20.00%)
Dec 23, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 22, 2021 0.2000 0.2000 0.1950 0.1950 70,733 -0.01(-4.88%)
Dec 21, 2021 0.2000 0.2050 0.1950 0.2050 76,500 +0.01(+5.13%)
Dec 20, 2021 0.2000 0.2000 0.1850 0.1950 128,500 +0.01(+2.63%)
Dec 17, 2021 0.1900 0.2000 0.1850 0.1900 77,279 +0.01(+2.70%)
Dec 16, 2021 0.1850 0.1850 0.1850 0.1850 49,500 +0.00(+0.00%)
Dec 15, 2021 0.2000 0.1950 0.1800 0.1850 136,522 -0.02(-7.50%)
Dec 14, 2021 0.2100 0.2100 0.1900 0.2000 259,000 -0.01(-4.76%)
Dec 13, 2021 0.2100 0.2100 0.2100 0.2100 35,000 -0.01(-4.55%)
Dec 10, 2021 0.2100 0.2200 0.2100 0.2200 196,400 +0.01(+2.33%)
Dec 09, 2021 0.2250 0.2250 0.2150 0.2150 166,336 -0.02(-6.52%)
Dec 08, 2021 0.2350 0.2350 0.2250 0.2300 47,350 +0.01(+2.22%)
Dec 07, 2021 0.2100 0.2250 0.2100 0.2250 28,500 +0.01(+4.65%)
Dec 06, 2021 0.2200 0.2200 0.2100 0.2150 12,500 -0.01(-2.27%)
Dec 03, 2021 0.2200 0.2300 0.2200 0.2200 241,470 +0.00(+0.00%)
Dec 02, 2021 0.2000 0.2200 0.2000 0.2200 88,014 +0.02(+7.32%)
Dec 01, 2021 0.2150 0.2150 0.2050 0.2050 62,500 -0.01(-2.38%)
Nov 30, 2021 0.2000 0.2150 0.1950 0.2100 82,150 +0.01(+7.69%)
Nov 29, 2021 0.2100 0.2100 0.1900 0.1950 229,510 -0.01(-7.14%)
Nov 26, 2021 0.2150 0.2150 0.2000 0.2100 168,783 -0.01(-2.33%)
Nov 25, 2021 0.2100 0.2200 0.2100 0.2150 66,300 +0.01(+2.38%)
Nov 24, 2021 0.2100 0.2100 0.2100 0.2100 164,500 +0.00(+0.00%)
Nov 23, 2021 0.2100 0.2100 0.2100 0.2100 28,000 +0.00(+0.00%)
Nov 22, 2021 0.2000 0.2100 0.2000 0.2100 690,100 +0.00(+0.00%)
Nov 19, 2021 0.2150 0.2200 0.2050 0.2100 258,712 +0.01(+5.00%)
Nov 18, 2021 0.2050 0.2100 0.2000 0.2000 136,380 -0.00(-2.44%)
Nov 17, 2021 0.2000 0.2200 0.2000 0.2050 940,127 +0.01(+7.89%)
Nov 16, 2021 0.1850 0.1900 0.1850 0.1900 149,000 +0.01(+2.70%)
Nov 15, 2021 0.1850 0.2000 0.1850 0.1850 48,500 +0.00(+0.00%)
Nov 12, 2021 0.1750 0.1850 0.1750 0.1850 134,988 +0.01(+2.78%)
Nov 11, 2021 0.1850 0.1850 0.1750 0.1800 121,678 +0.00(+0.00%)
Nov 10, 2021 0.1800 0.1800 199,680 -0.01(-2.70%)
Nov 09, 2021 0.1850 0.1850 0.1800 0.1850 65,670 +0.00(+0.00%)
Nov 08, 2021 0.2000 0.2100 0.1850 0.1850 357,702 +0.00(+0.00%)
Nov 05, 2021 0.1850 0.1850 0.1850 0.1850 5,248 -0.01(-2.63%)
Nov 04, 2021 0.1950 0.1950 0.1900 0.1900 75,623 -0.01(-2.56%)
Nov 03, 2021 0.1950 0.1950 0.1900 0.1950 132,568 +0.01(+2.63%)
Nov 02, 2021 0.1800 0.1900 0.1800 0.1900 14,105 +0.01(+5.56%)
Nov 01, 2021 0.1900 0.2000 0.1750 0.1800 110,687 -0.02(-10.00%)
Oct 29, 2021 0.1950 0.2050 0.1850 0.2000 54,100 +0.02(+8.11%)
Oct 28, 2021 0.1900 0.1900 0.1850 0.1850 80,122 -0.02(-7.50%)
Oct 27, 2021 0.1900 0.2000 0.1900 0.2000 12,700 +0.01(+5.26%)
Oct 26, 2021 0.1950 0.1900 47,943 -0.01(-2.56%)
Oct 25, 2021 0.2100 0.2100 0.1800 0.1950 96,128 -0.01(-7.14%)
Oct 22, 2021 0.2050 0.2100 0.2050 0.2100 12,500 +0.00(+0.00%)
Oct 21, 2021 0.2300 0.2300 0.2050 0.2100 113,960 -0.01(-4.55%)
Oct 20, 2021 0.2250 0.2300 0.2150 0.2200 56,200 -0.01(-2.22%)
Oct 19, 2021 0.2350 0.2350 0.2200 0.2250 52,185 +0.01(+2.27%)
Oct 18, 2021 0.2100 0.2350 0.2100 0.2200 135,478 +0.01(+4.76%)
Oct 15, 2021 0.1900 0.2100 0.1800 0.2100 324,258 +0.02(+10.53%)
Oct 14, 2021 0.1900 0.1950 0.1900 0.1900 123,151 -0.01(-5.00%)
Oct 13, 2021 0.2000 0.2100 0.2000 0.2000 87,414 +0.01(+5.26%)
Oct 12, 2021 0.1650 0.1950 0.1650 0.1900 253,344 +0.02(+11.76%)
Oct 08, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 07, 2021 0.1650 0.1750 0.1650 0.1700 81,134 +0.01(+6.25%)
Oct 06, 2021 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Oct 05, 2021 0.1650 0.1650 0.1600 0.1650 72,838 +0.01(+3.13%)
Oct 04, 2021 0.1650 0.1700 0.1500 0.1600 262,433 +0.00(+0.00%)
Oct 01, 2021 0.1550 0.1600 0.1500 0.1600 76,300 +0.01(+6.67%)
Sep 30, 2021 0.1600 0.1650 0.1500 0.1500 194,121 -0.01(-6.25%)
Sep 29, 2021 0.1700 0.1700 0.1600 0.1600 195,265 -0.01(-5.88%)
Sep 28, 2021 0.1700 0.1750 0.1650 0.1700 309,840 -0.01(-5.56%)
Sep 27, 2021 0.1750 0.1800 0.1700 0.1800 180,703 +0.00(+0.00%)
Sep 24, 2021 0.1800 0.1800 0.1800 0.1800 1,002 -0.02(-10.00%)
Sep 23, 2021 0.2000 0.2000 0.2000 0.2000 11,500 +0.00(+0.00%)
Sep 22, 2021 0.1950 0.2000 0.1950 0.2000 144,169 +0.02(+11.11%)
Sep 21, 2021 0.1800 0.1800 0.1800 0.1800 52,500 +0.01(+5.88%)
Sep 20, 2021 0.1900 0.1900 0.1700 0.1700 23,595 -0.02(-10.53%)
Sep 17, 2021 0.2000 0.2000 0.1900 0.1900 39,152 +0.00(+0.00%)
Sep 16, 2021 0.1950 0.1950 0.1900 0.1900 12,500 -0.01(-5.00%)
Sep 15, 2021 0.1800 0.2000 0.1800 0.2000 13,493 +0.01(+2.56%)
Sep 14, 2021 0.1850 0.2000 0.1850 0.1950 212,538 +0.01(+2.63%)
Sep 13, 2021 0.2400 0.2450 0.1900 0.1900 1,129,133 -0.05(-22.45%)
Sep 10, 2021 0.2200 0.2450 0.2150 0.2450 229,432 +0.03(+13.95%)
Sep 09, 2021 0.2000 0.2150 0.1950 0.2150 157,010 +0.01(+7.50%)
Sep 08, 2021 0.1900 0.2050 0.1900 0.2000 247,674 +0.02(+8.11%)
Sep 07, 2021 0.1900 0.1900 0.1750 0.1850 34,450 +0.00(+0.00%)
Sep 03, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 02, 2021 0.1750 0.1850 0.1750 0.1850 81,000 +0.01(+2.78%)
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.