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 (%)
Sep 27, 2013 0.8390 0.8500 0.8373 0.8498 25,200 -0.02(-2.21%)
Sep 25, 2013 0.8690 0.8690 0.8690 0 +0.04(+4.95%)
Sep 24, 2013 0.8300 0.8300 0.8129 0.8280 9,600 -0.03(-3.60%)
Sep 23, 2013 0.8410 0.8685 0.8293 0.8589 23,989 +0.03(+3.36%)
Sep 20, 2013 0.8790 0.8790 0.8310 0.8310 9,400 -0.07(-8.00%)
Sep 19, 2013 0.9540 0.9640 0.9033 0.9033 18,000 -0.03(-3.39%)
Sep 18, 2013 0.8190 0.9723 0.8190 0.9350 12,000 +0.10(+11.31%)
Sep 17, 2013 0.8288 0.8600 0.8288 0.8400 15,815 +0.03(+4.09%)
Sep 16, 2013 0.8200 0.8243 0.8000 0.8070 47,800 -0.02(-2.10%)
Sep 13, 2013 0.8000 0.8260 0.7771 0.8243 148,700 +0.02(+1.89%)
Sep 12, 2013 0.8447 0.8470 0.7600 0.8090 192,675 -0.06(-6.80%)
Sep 11, 2013 0.8800 0.8800 0.8580 0.8680 52,160 -0.02(-1.92%)
Sep 10, 2013 0.8918 0.9000 0.8700 0.8850 40,830 -0.04(-3.80%)
Sep 09, 2013 0.9378 0.9378 0.9185 0.9200 24,800 -0.02(-2.64%)
Sep 06, 2013 0.9453 0.9558 0.9000 0.9449 22,101 +0.04(+4.05%)
Sep 05, 2013 0.9490 0.9580 0.8975 0.9081 50,100 -0.02(-2.25%)
Sep 04, 2013 0.9650 0.9750 0.9200 0.9290 215,094 -0.02(-2.62%)
Sep 03, 2013 0.9888 0.9888 0.9500 0.9540 105,300 -0.02(-1.95%)
Aug 30, 2013 1.010 1.025 0.9730 0.9730 82,800 -0.05(-4.42%)
Aug 29, 2013 1.040 1.040 0.9950 1.018 16,700 -0.05(-4.86%)
Aug 28, 2013 1.080 1.090 1.070 1.070 21,000 -0.01(-0.93%)
Aug 27, 2013 1.118 1.133 1.050 1.080 23,700 -0.02(-1.82%)
Aug 26, 2013 1.200 1.200 1.100 1.100 13,300 -0.07(-5.98%)
Aug 23, 2013 1.120 1.266 1.120 1.170 36,500 +0.04(+3.54%)
Aug 22, 2013 1.130 1.130 1.130 1.130 800 +0.01(+0.98%)
Aug 21, 2013 1.100 1.119 1.100 1.119 3,500 +0.00(+0.27%)
Aug 20, 2013 1.080 1.116 1.080 1.116 7,500 -0.03(-2.74%)
Aug 19, 2013 1.147 1.147 1.147 1.147 6,800 -0.02(-1.61%)
Aug 16, 2013 1.120 1.170 1.120 1.166 129,204 +0.06(+5.54%)
Aug 15, 2013 0.9920 1.105 0.9865 1.105 58,100 +0.11(+11.58%)
Aug 14, 2013 0.9707 0.9903 0.9707 0.9903 24,500 +0.04(+3.97%)
Aug 13, 2013 1.001 1.001 0.9507 0.9525 160,100 -0.05(-4.75%)
Aug 12, 2013 1.077 1.077 1.000 1.000 144,200 -0.06(-5.39%)
Aug 09, 2013 0.9910 1.075 0.9910 1.057 101,200 +0.06(+6.45%)
Aug 08, 2013 0.9960 0.9990 0.9500 0.9930 91,100 +0.02(+2.37%)
Aug 07, 2013 0.9043 1.060 0.9043 0.9700 309,350 +0.11(+12.39%)
Aug 06, 2013 0.8150 0.8631 0.8040 0.8631 34,300 +0.04(+4.99%)
Aug 05, 2013 0.8221 0.8221 0.8221 0.8221 2,500 +0.02(+2.12%)
Aug 02, 2013 0.8050 0.8050 0.7970 0.8050 2,800 -0.01(-1.35%)
Aug 01, 2013 0.8480 0.8480 0.8090 0.8160 7,200 -0.03(-4.00%)
Jul 29, 2013 0.8500 0.8500 0.8500 0 -0.01(-1.16%)
Jul 26, 2013 0.8510 0.8620 0.8510 0.8600 9,000 +0.01(+1.56%)
Jul 25, 2013 0.8418 0.8468 0.8300 0.8468 8,200 -0.02(-2.19%)
Jul 24, 2013 0.8890 0.8890 0.8658 0.8658 8,300 -0.05(-5.89%)
Jul 23, 2013 0.8680 0.9200 0.8680 0.9200 16,600 +0.05(+5.24%)
Jul 22, 2013 0.8940 0.8940 0.8420 0.8742 33,800 +0.03(+3.82%)
Jul 19, 2013 0.8419 0.8420 0.8419 0.8420 15,000 -0.01(-1.29%)
Jul 18, 2013 0.8484 0.8530 0.8484 0.8530 7,350 +0.01(+1.67%)
Jul 17, 2013 0.9200 0.9200 0.8390 0.8390 8,000 -0.05(-5.78%)
Jul 16, 2013 0.8905 0.8905 0.8905 0.8905 300 +0.01(+1.70%)
Jul 15, 2013 0.8770 0.8770 0.8756 0.8756 2,100 -0.01(-1.62%)
Jul 12, 2013 0.8320 0.8900 0.8320 0.8900 1,900 +0.08(+9.61%)
Jul 11, 2013 0.8184 0.8310 0.8120 0.8120 4,800 +0.04(+5.59%)
Jul 10, 2013 0.7660 0.7690 0.7660 0.7690 2,500 -0.02(-3.03%)
Jul 09, 2013 0.8130 0.8190 0.7930 0.7930 49,700 -0.03(-3.17%)
Jul 08, 2013 0.7580 0.8190 0.7580 0.8190 5,000 +0.09(+12.19%)
Jul 05, 2013 0.7340 0.7340 0.7156 0.7300 71,090 -0.10(-12.36%)
Jul 03, 2013 0.7540 0.8330 0.7540 0.8330 14,500 +0.08(+10.33%)
Jul 02, 2013 0.7540 0.7550 0.7540 0.7550 144,000 +0.06(+7.86%)
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.