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 30, 2019 0.4520 0.4690 0.4500 0.4549 265,426 -0.01(-1.73%)
Sep 27, 2019 0.4466 0.4699 0.4434 0.4629 151,200 +0.00(+0.63%)
Sep 26, 2019 0.4800 0.4889 0.4600 0.4600 176,571 -0.02(-4.29%)
Sep 25, 2019 0.4757 0.4970 0.4751 0.4806 70,173 -0.00(-0.91%)
Sep 24, 2019 0.4895 0.5000 0.4800 0.4850 169,387 -0.00(-0.82%)
Sep 23, 2019 0.4702 0.5004 0.4700 0.4890 299,946 -0.01(-2.78%)
Sep 20, 2019 0.5093 0.5149 0.4921 0.5030 120,800 +0.00(+0.60%)
Sep 19, 2019 0.5092 0.5161 0.4860 0.5000 91,815 -0.01(-1.75%)
Sep 18, 2019 0.5100 0.5100 0.4943 0.5089 189,507 -0.01(-1.20%)
Sep 17, 2019 0.4820 0.5200 0.4820 0.5151 138,779 +0.02(+3.02%)
Sep 16, 2019 0.5120 0.5150 0.5000 0.5000 106,304 -0.01(-0.99%)
Sep 13, 2019 0.4900 0.5081 0.4900 0.5050 138,500 +0.00(+0.38%)
Sep 12, 2019 0.5150 0.5150 0.4920 0.5031 119,571 +0.01(+1.04%)
Sep 11, 2019 0.4800 0.5075 0.4690 0.4979 188,584 +0.02(+4.87%)
Sep 10, 2019 0.4755 0.5010 0.4700 0.4748 309,795 -0.03(-5.77%)
Sep 09, 2019 0.5193 0.5364 0.4841 0.5039 502,340 -0.01(-1.68%)
Sep 06, 2019 0.5100 0.5499 0.5000 0.5125 289,200 -0.00(-0.54%)
Sep 05, 2019 0.5641 0.5785 0.5000 0.5153 428,809 -0.05(-9.12%)
Sep 04, 2019 0.5764 0.5882 0.5650 0.5670 171,534 -0.01(-1.36%)
Sep 03, 2019 0.5800 0.5950 0.5739 0.5748 337,371 -0.01(-0.98%)
Aug 30, 2019 0.5780 0.5809 0.5627 0.5805 211,800 +0.01(+0.96%)
Aug 29, 2019 0.5900 0.6100 0.5700 0.5750 726,012 -0.03(-4.96%)
Aug 28, 2019 0.5995 0.6266 0.5990 0.6050 183,121 -0.01(-1.55%)
Aug 27, 2019 0.6300 0.6300 0.5970 0.6145 155,978 -0.01(-1.68%)
Aug 26, 2019 0.6367 0.6495 0.6200 0.6250 216,844 +0.00(+0.48%)
Aug 23, 2019 0.5980 0.6380 0.5976 0.6220 276,100 +0.02(+2.84%)
Aug 22, 2019 0.6349 0.6350 0.5820 0.6048 301,308 -0.01(-0.85%)
Aug 21, 2019 0.5780 0.6200 0.5780 0.6100 114,304 +0.01(+2.01%)
Aug 20, 2019 0.5900 0.6129 0.5891 0.5980 82,009 +0.01(+1.87%)
Aug 19, 2019 0.6220 0.6220 0.5700 0.5870 197,610 -0.01(-0.98%)
Aug 16, 2019 0.6060 0.6310 0.5928 0.5928 209,000 -0.02(-2.82%)
Aug 15, 2019 0.5750 0.6250 0.5684 0.6100 351,101 +0.03(+5.98%)
Aug 14, 2019 0.6100 0.6186 0.5756 0.5756 361,672 -0.04(-6.39%)
Aug 13, 2019 0.6210 0.6580 0.6009 0.6149 174,902 -0.02(-2.40%)
Aug 12, 2019 0.6600 0.6770 0.6255 0.6300 261,937 -0.03(-5.12%)
Aug 09, 2019 0.6215 0.6827 0.6000 0.6640 774,800 +0.06(+10.67%)
Aug 08, 2019 0.5750 0.6000 0.5750 0.6000 152,687 +0.02(+4.22%)
Aug 07, 2019 0.5610 0.6000 0.5610 0.5757 472,982 +0.01(+1.32%)
Aug 06, 2019 0.5600 0.5841 0.5510 0.5682 578,048 +0.01(+2.38%)
Aug 05, 2019 0.5925 0.5950 0.5356 0.5550 165,008 -0.01(-2.63%)
Aug 02, 2019 0.5470 0.5710 0.5420 0.5700 124,000 +0.01(+1.32%)
Aug 01, 2019 0.5320 0.5650 0.5285 0.5626 274,941 +0.02(+4.19%)
Jul 31, 2019 0.5945 0.6000 0.5400 0.5400 187,606 -0.05(-8.47%)
Jul 30, 2019 0.5670 0.5945 0.5670 0.5900 151,587 +0.01(+2.08%)
Jul 29, 2019 0.5800 0.5890 0.5688 0.5780 74,268 -0.00(-0.33%)
Jul 26, 2019 0.6000 0.6001 0.5700 0.5799 303,000 -0.00(-0.02%)
Jul 25, 2019 0.5815 0.5818 0.5672 0.5800 111,267 +0.01(+0.87%)
Jul 24, 2019 0.5620 0.5902 0.5620 0.5750 169,543 +0.01(+2.68%)
Jul 23, 2019 0.5750 0.6000 0.5446 0.5600 312,558 -0.02(-4.18%)
Jul 22, 2019 0.5950 0.6002 0.5770 0.5844 222,386 -0.01(-0.95%)
Jul 19, 2019 0.5900 0.5917 0.5800 0.5900 56,600 +0.00(+0.00%)
Jul 18, 2019 0.5900 0.5930 0.5705 0.5900 199,998 +0.00(+0.49%)
Jul 17, 2019 0.5830 0.6000 0.5560 0.5871 174,146 +0.03(+5.03%)
Jul 16, 2019 0.5560 0.5827 0.5560 0.5590 157,889 -0.01(-1.06%)
Jul 15, 2019 0.5950 0.5950 0.5650 0.5650 234,030 -0.03(-5.04%)
Jul 12, 2019 0.5772 0.5990 0.5600 0.5950 279,700 +0.03(+4.92%)
Jul 11, 2019 0.5700 0.5790 0.5432 0.5671 207,293 +0.02(+3.47%)
Jul 10, 2019 0.5360 0.5700 0.5100 0.5481 347,140 +0.03(+6.76%)
Jul 09, 2019 0.4920 0.5136 0.4845 0.5134 136,752 +0.02(+4.78%)
Jul 08, 2019 0.4900 0.5157 0.4830 0.4900 165,685 +0.00(+0.00%)
Jul 05, 2019 0.4950 0.4990 0.4714 0.4900 289,800 +0.00(+0.00%)
Jul 03, 2019 0.4856 0.4950 0.4800 0.4900 91,500 +0.01(+2.66%)
Jul 02, 2019 0.4900 0.4936 0.4730 0.4773 467,163 -0.01(-2.29%)
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.