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

Max Resource Corp (TSV: MXR )

0.4150 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 (%)
Aug 31, 2021 0.1750 0.1800 0.1700 0.1800 101,300 +0.01(+2.86%)
Aug 30, 2021 0.1600 0.1750 0.1600 0.1750 38,530 +0.01(+9.37%)
Aug 27, 2021 0.1700 0.1700 0.1550 0.1600 239,150 -0.01(-5.88%)
Aug 26, 2021 0.1700 0.1700 0.1700 0.1700 57,010 +0.00(+0.00%)
Aug 25, 2021 0.1850 0.1850 0.1700 0.1700 55,100 -0.01(-8.11%)
Aug 24, 2021 0.1550 0.1900 0.1500 0.1850 275,100 +0.03(+19.35%)
Aug 23, 2021 0.1450 0.1550 0.1450 0.1550 86,452 +0.01(+10.71%)
Aug 20, 2021 0.1500 0.1500 0.1400 0.1400 318,703 -0.02(-12.50%)
Aug 19, 2021 0.1600 0.1600 0.1550 0.1600 92,000 +0.00(+0.00%)
Aug 18, 2021 0.1600 0.1600 0.1550 0.1600 94,505 -0.01(-3.03%)
Aug 17, 2021 0.1700 0.1700 0.1600 0.1650 230,140 -0.02(-13.16%)
Aug 16, 2021 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Aug 13, 2021 0.1800 0.1900 0.1800 0.1900 74,236 +0.01(+2.70%)
Aug 12, 2021 0.1750 0.1900 0.1750 0.1850 82,000 +0.02(+12.12%)
Aug 11, 2021 0.1750 0.1800 0.1650 0.1650 37,500 -0.01(-2.94%)
Aug 10, 2021 0.1700 0.1700 0.1700 0.1700 14,800 +0.01(+3.03%)
Aug 09, 2021 0.1550 0.1650 0.1550 0.1650 81,120 -0.01(-2.94%)
Aug 06, 2021 0.1550 0.1700 0.1550 0.1700 63,300 +0.02(+9.68%)
Aug 05, 2021 0.1700 0.1700 0.1500 0.1550 58,801 -0.02(-8.82%)
Aug 04, 2021 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Aug 03, 2021 0.1550 0.1550 0.1500 0.1700 223,200 +0.00(+0.00%)
Jul 30, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 29, 2021 0.1800 0.1800 0.1800 0.1800 3,100 +0.01(+2.86%)
Jul 28, 2021 0.1650 0.1750 0.1650 0.1750 61,569 +0.01(+6.06%)
Jul 27, 2021 0.1700 0.1700 0.1650 0.1650 12,000 -0.01(-5.71%)
Jul 26, 2021 0.1950 0.1950 0.1700 0.1750 180,940 -0.02(-10.26%)
Jul 23, 2021 0.1800 0.1950 0.1800 0.1950 53,500 +0.01(+2.63%)
Jul 22, 2021 0.2000 0.2000 0.1850 0.1900 44,723 -0.01(-5.00%)
Jul 21, 2021 0.1700 0.2000 0.1700 0.2000 143,711 +0.03(+17.65%)
Jul 20, 2021 0.1550 0.1700 0.1550 0.1700 123,200 +0.02(+9.68%)
Jul 19, 2021 0.1650 0.1750 0.1550 0.1550 341,040 -0.03(-16.22%)
Jul 16, 2021 0.1900 0.1900 0.1800 0.1850 64,601 -0.01(-2.63%)
Jul 15, 2021 0.1950 0.1950 0.1900 0.1900 53,495 -0.01(-2.56%)
Jul 14, 2021 0.2000 0.2000 0.1950 0.1950 31,000 +0.00(+0.00%)
Jul 13, 2021 0.2000 0.2050 0.1950 0.1950 97,372 -0.01(-4.88%)
Jul 12, 2021 0.2050 0.2050 0.2050 0.2050 18,700 +0.00(+0.00%)
Jul 09, 2021 0.2200 0.2200 0.2050 0.2050 147,611 -0.01(-4.65%)
Jul 08, 2021 0.2150 0.2150 0.2150 0.2150 1,300 -0.01(-2.27%)
Jul 07, 2021 0.2200 0.2250 0.2150 0.2200 30,725 +0.00(+0.00%)
Jul 06, 2021 0.2250 0.2250 0.2200 0.2200 156,999 +0.01(+4.76%)
Jul 05, 2021 0.2150 0.2150 0.2100 0.2100 72,191 -0.01(-4.55%)
Jul 02, 2021 0.2150 0.2200 0.2150 0.2200 42,000 +0.01(+2.33%)
Jun 30, 2021 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Jun 29, 2021 0.2150 0.2150 0.2150 0.2150 62,700 +0.00(+0.00%)
Jun 28, 2021 0.2250 0.2250 0.2150 0.2150 133,730 -0.01(-2.27%)
Jun 25, 2021 0.2250 0.2300 0.2200 0.2200 72,805 -0.01(-2.22%)
Jun 24, 2021 0.2250 0.2250 0.2200 0.2250 72,000 +0.01(+2.27%)
Jun 23, 2021 0.2250 0.2250 0.2200 0.2200 85,670 -0.01(-4.35%)
Jun 22, 2021 0.2400 0.2400 0.2250 0.2300 38,265 +0.00(+0.00%)
Jun 21, 2021 0.2200 0.2300 0.2200 0.2300 43,000 +0.01(+2.22%)
Jun 18, 2021 0.2300 0.2300 0.2200 0.2250 120,121 -0.01(-2.17%)
Jun 17, 2021 0.2350 0.2450 0.2150 0.2300 176,101 -0.00(-2.13%)
Jun 16, 2021 0.2600 0.2600 0.2350 0.2350 1,123,565 -0.02(-7.84%)
Jun 15, 2021 0.2850 0.2850 0.2450 0.2550 895,052 -0.03(-12.07%)
Jun 14, 2021 0.2450 0.3100 0.2450 0.2900 1,349,676 +0.05(+23.40%)
Jun 11, 2021 0.2300 0.2500 0.2300 0.2350 262,075 +0.00(+2.17%)
Jun 10, 2021 0.2250 0.2300 0.2250 0.2300 17,391 +0.01(+2.22%)
Jun 09, 2021 0.2250 0.2300 0.2250 0.2250 34,215 -0.01(-2.17%)
Jun 08, 2021 0.2250 0.2300 0.2250 0.2300 20,388 +0.01(+4.55%)
Jun 07, 2021 0.2150 0.2200 0.2100 0.2200 64,387 +0.01(+2.33%)
Jun 04, 2021 0.2100 0.2150 0.2000 0.2150 107,139 +0.01(+4.88%)
Jun 03, 2021 21.00 0.2100 0.2050 0.2050 7,113,900 -0.01(-2.38%)
Jun 02, 2021 0.2050 0.2100 0.2000 0.2100 91,247 +0.00(+0.00%)
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.