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, 2020 1.080 1.110 1.010 1.040 328,238 -0.04(-3.70%)
Sep 29, 2020 1.080 1.150 1.060 1.080 466,025 -0.00(-0.05%)
Sep 28, 2020 1.020 1.090 1.020 1.081 398,354 +0.06(+5.93%)
Sep 25, 2020 1.000 1.050 1.000 1.020 399,300 -0.02(-1.92%)
Sep 24, 2020 1.020 1.050 0.9900 1.040 787,828 +0.02(+1.96%)
Sep 23, 2020 1.060 1.160 1.000 1.020 1,326,856 -0.10(-8.93%)
Sep 22, 2020 1.125 1.161 1.117 1.120 303,076 -0.02(-1.75%)
Sep 21, 2020 1.170 1.170 1.090 1.140 645,394 -0.01(-0.87%)
Sep 18, 2020 1.190 1.200 1.110 1.150 756,600 -0.02(-1.71%)
Sep 17, 2020 1.050 1.180 1.050 1.170 520,595 +0.04(+3.61%)
Sep 16, 2020 1.160 1.172 1.110 1.129 1,101,421 -0.02(-1.81%)
Sep 15, 2020 1.220 1.220 1.140 1.150 1,084,670 -0.05(-4.17%)
Sep 14, 2020 1.230 1.253 1.150 1.200 902,613 -0.03(-2.44%)
Sep 11, 2020 1.265 1.290 1.180 1.230 592,700 -0.04(-3.41%)
Sep 10, 2020 1.330 1.330 1.260 1.273 401,747 -0.04(-2.79%)
Sep 09, 2020 1.335 1.335 1.235 1.310 715,273 +0.04(+3.15%)
Sep 08, 2020 1.286 1.320 1.220 1.270 561,503 -0.02(-1.55%)
Sep 04, 2020 1.180 1.300 1.180 1.290 822,900 +0.05(+4.03%)
Sep 03, 2020 1.200 1.270 1.190 1.240 617,518 +0.02(+1.64%)
Sep 02, 2020 1.173 1.230 1.090 1.220 1,438,310 -0.02(-1.43%)
Sep 01, 2020 1.320 1.380 1.180 1.238 1,908,974 -0.09(-6.97%)
Aug 31, 2020 1.389 1.450 1.310 1.331 1,363,994 -0.04(-3.06%)
Aug 28, 2020 1.350 1.380 1.327 1.373 1,019,000 +0.03(+2.43%)
Aug 27, 2020 1.355 1.380 1.270 1.340 776,151 +0.00(+0.13%)
Aug 26, 2020 1.375 1.375 1.200 1.338 1,424,248 +0.04(+2.95%)
Aug 25, 2020 1.250 1.370 1.210 1.300 1,190,540 +0.00(+0.00%)
Aug 24, 2020 1.460 1.460 1.255 1.300 2,096,344 -0.17(-11.56%)
Aug 21, 2020 1.530 1.530 1.380 1.470 986,200 -0.03(-2.00%)
Aug 20, 2020 1.400 1.500 1.390 1.500 823,805 +0.11(+7.91%)
Aug 19, 2020 1.370 1.470 1.370 1.390 1,084,894 -0.03(-2.17%)
Aug 18, 2020 1.520 1.550 1.370 1.421 1,284,156 -0.05(-3.34%)
Aug 17, 2020 1.420 1.500 1.410 1.470 1,753,783 +0.08(+5.43%)
Aug 14, 2020 1.380 1.430 1.329 1.394 1,228,300 +0.02(+1.77%)
Aug 13, 2020 1.310 1.390 1.250 1.370 1,195,371 +0.17(+14.17%)
Aug 12, 2020 1.083 1.290 1.083 1.200 1,325,543 +0.08(+6.70%)
Aug 11, 2020 1.110 1.260 1.100 1.125 1,775,209 -0.13(-10.03%)
Aug 10, 2020 1.350 1.400 1.207 1.250 1,514,400 +0.00(+0.00%)
Aug 07, 2020 1.370 1.430 1.180 1.250 2,081,900 -0.15(-10.54%)
Aug 06, 2020 1.510 1.520 1.360 1.397 2,122,751 -0.08(-5.59%)
Aug 05, 2020 1.415 1.550 1.415 1.480 3,213,883 +0.09(+6.47%)
Aug 04, 2020 1.300 1.470 1.240 1.390 3,023,670 +0.04(+2.96%)
Aug 03, 2020 1.200 1.350 1.170 1.350 2,393,290 +0.18(+15.38%)
Jul 31, 2020 1.100 1.180 1.060 1.170 1,493,600 +0.10(+9.35%)
Jul 30, 2020 1.170 1.190 1.015 1.070 2,572,247 -0.08(-6.96%)
Jul 29, 2020 1.200 1.230 1.135 1.150 1,217,480 +0.00(+0.00%)
Jul 28, 2020 1.195 1.240 1.050 1.150 1,868,638 -0.04(-3.18%)
Jul 27, 2020 1.030 1.340 1.015 1.188 2,880,594 +0.22(+22.45%)
Jul 24, 2020 0.9213 1.000 0.9213 0.9700 1,127,800 +0.02(+2.16%)
Jul 23, 2020 0.9100 0.9700 0.8690 0.9495 1,879,774 +0.04(+4.87%)
Jul 22, 2020 0.9820 0.9820 0.8250 0.9054 1,485,783 +0.02(+2.65%)
Jul 21, 2020 0.9400 1.040 0.8768 0.8820 2,510,564 -0.04(-4.13%)
Jul 20, 2020 0.8500 1.016 0.8100 0.9200 3,862,549 +0.16(+21.04%)
Jul 17, 2020 0.6480 0.7675 0.6003 0.7601 2,659,600 +0.16(+27.32%)
Jul 16, 2020 0.5890 0.6100 0.5601 0.5970 480,809 +0.02(+2.93%)
Jul 15, 2020 0.5793 0.5994 0.5510 0.5800 419,777 +0.02(+2.87%)
Jul 14, 2020 0.6100 0.6100 0.5567 0.5638 210,894 -0.02(-4.10%)
Jul 13, 2020 0.5630 0.6000 0.5630 0.5879 459,987 -0.00(-0.68%)
Jul 10, 2020 0.6175 0.6175 0.5785 0.5919 262,600 -0.00(-0.69%)
Jul 09, 2020 0.5975 0.6100 0.5382 0.5960 929,115 -0.01(-2.30%)
Jul 08, 2020 0.6550 0.6550 0.6090 0.6100 417,520 +0.00(+0.13%)
Jul 07, 2020 0.5630 0.6200 0.5550 0.6092 525,120 +0.04(+6.69%)
Jul 06, 2020 0.5935 0.6140 0.5522 0.5710 492,255 +0.01(+2.53%)
Jul 02, 2020 0.5300 0.5905 0.5181 0.5569 779,500 +0.01(+1.25%)
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.