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 (%)
Nov 30, 2020 0.4550 0.4700 0.4400 0.4550 171,743 +0.02(+4.60%)
Nov 27, 2020 0.4700 0.4700 0.4250 0.4350 146,791 -0.03(-6.45%)
Nov 26, 2020 0.4600 0.4650 0.4450 0.4650 133,697 -0.01(-2.11%)
Nov 25, 2020 0.4800 0.4800 0.4600 0.4750 203,051 +0.01(+1.06%)
Nov 24, 2020 0.4900 0.4900 0.4600 0.4700 292,936 -0.01(-2.08%)
Nov 23, 2020 0.4800 0.5200 0.4450 0.4800 362,904 +0.01(+3.23%)
Nov 20, 2020 0.4700 0.4700 0.4200 0.4650 284,779 +0.01(+2.20%)
Nov 19, 2020 0.4400 0.4700 0.4400 0.4550 219,055 -0.01(-1.09%)
Nov 18, 2020 0.4800 0.4800 0.4500 0.4600 180,113 -0.02(-4.17%)
Nov 17, 2020 0.4650 0.4800 0.4350 0.4800 341,947 +0.03(+7.87%)
Nov 16, 2020 0.5200 0.5500 0.4350 0.4450 771,725 -0.04(-8.25%)
Nov 13, 2020 0.4400 0.5200 0.4400 0.4850 786,004 +0.05(+12.79%)
Nov 12, 2020 0.4000 0.4400 0.3950 0.4300 258,821 +0.02(+6.17%)
Nov 11, 2020 0.4250 0.4250 0.3800 0.4050 231,278 -0.01(-3.57%)
Nov 10, 2020 0.4100 0.4300 0.4000 0.4200 438,729 +0.02(+5.00%)
Nov 09, 2020 0.3900 0.4000 0.3700 0.4000 991,077 +0.03(+6.67%)
Nov 06, 2020 0.3550 0.3900 0.3550 0.3750 414,163 +0.03(+7.14%)
Nov 05, 2020 0.3350 0.3500 0.3100 0.3500 96,175 +0.03(+9.37%)
Nov 04, 2020 0.3250 0.3250 0.3200 0.3200 6,451 -0.01(-3.03%)
Nov 03, 2020 0.3400 0.3450 0.3300 0.3300 90,643 -0.01(-2.94%)
Nov 02, 2020 0.3350 0.3450 0.3200 0.3400 173,330 +0.01(+1.49%)
Oct 30, 2020 0.3400 0.3400 0.3100 0.3350 243,200 +0.01(+3.08%)
Oct 29, 2020 0.3200 0.3350 0.3150 0.3250 283,834 +0.01(+1.56%)
Oct 28, 2020 0.3200 0.3250 0.2900 0.3200 462,397 +0.02(+6.67%)
Oct 27, 2020 0.3400 0.3400 0.3000 0.3000 138,044 -0.03(-7.69%)
Oct 26, 2020 0.3200 0.3500 0.3100 0.3250 997,212 +0.04(+12.07%)
Oct 23, 2020 0.2800 0.2900 0.2700 0.2900 330,340 +0.01(+5.45%)
Oct 22, 2020 0.2900 0.2900 0.2750 0.2750 211,500 -0.01(-1.79%)
Oct 21, 2020 0.2850 0.2900 0.2750 0.2800 233,802 +0.00(+0.00%)
Oct 20, 2020 0.2950 0.2950 0.2800 0.2800 206,861 -0.00(-1.75%)
Oct 19, 2020 0.3000 0.3000 0.2850 0.2850 236,350 -0.01(-3.39%)
Oct 16, 2020 0.3000 0.3000 0.2900 0.2950 92,000 +0.00(+0.00%)
Oct 15, 2020 0.3000 0.3000 0.2900 0.2950 193,542 -0.01(-1.67%)
Oct 14, 2020 0.3050 0.3100 0.2950 0.3000 287,465 -0.01(-1.64%)
Oct 13, 2020 0.3100 0.3100 0.2950 0.3050 532,424 -0.02(-4.69%)
Oct 09, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Oct 08, 2020 0.3150 0.3300 0.3000 0.3100 229,071 -0.01(-1.59%)
Oct 07, 2020 0.3000 0.3150 0.2950 0.3150 198,136 +0.02(+5.00%)
Oct 06, 2020 0.3150 0.3150 0.2950 0.3000 148,869 +0.00(+0.00%)
Oct 05, 2020 0.2950 0.3100 0.2900 0.3000 211,700 +0.01(+3.45%)
Oct 02, 2020 0.3000 0.3000 0.2850 0.2900 104,300 -0.01(-1.69%)
Oct 01, 2020 0.3000 0.3100 0.2900 0.2950 340,036 +0.00(+0.00%)
Sep 30, 2020 0.3250 0.3450 0.2850 0.2950 531,683 -0.03(-9.23%)
Sep 29, 2020 0.3700 0.3700 0.3200 0.3250 246,839 -0.03(-9.72%)
Sep 28, 2020 0.3550 0.3700 0.3450 0.3600 367,302 +0.02(+7.46%)
Sep 25, 2020 0.3000 0.3600 0.3000 0.3350 340,912 +0.04(+13.56%)
Sep 24, 2020 0.2950 0.3100 0.2800 0.2950 465,435 -0.01(-1.67%)
Sep 23, 2020 0.3200 0.3250 0.2900 0.3000 321,248 -0.02(-4.76%)
Sep 22, 2020 0.3500 0.3550 0.3150 0.3150 232,665 -0.03(-10.00%)
Sep 21, 2020 0.3500 0.3500 0.3050 0.3500 316,187 +0.00(+0.00%)
Sep 18, 2020 0.3700 0.3900 0.3500 0.3500 260,319 +0.01(+1.45%)
Sep 17, 2020 0.3800 0.3800 0.3350 0.3450 352,523 -0.05(-11.54%)
Sep 16, 2020 0.3350 0.3900 0.3300 0.3900 787,741 +0.05(+16.42%)
Sep 15, 2020 0.3000 0.3350 0.2850 0.3350 714,525 +0.05(+15.52%)
Sep 14, 2020 0.2900 0.3000 0.2750 0.2900 1,311,203 +0.01(+5.45%)
Sep 11, 2020 0.2800 0.2850 0.2600 0.2750 331,362 +0.00(+0.00%)
Sep 10, 2020 0.2600 0.2900 0.2600 0.2750 1,502,530 +0.03(+12.24%)
Sep 09, 2020 0.2350 0.2600 0.2200 0.2450 958,266 +0.01(+4.26%)
Sep 08, 2020 0.2400 0.2400 0.2300 0.2350 719,562 +0.01(+6.82%)
Sep 04, 2020 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Sep 03, 2020 0.2300 0.2450 0.2250 0.2350 149,252 +0.00(+2.17%)
Sep 02, 2020 0.2300 0.2350 0.2200 0.2300 330,036 -0.01(-4.17%)
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.