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 (%)
Feb 28, 2022 0.3450 0.3450 0.3100 0.3100 649,396 -0.04(-12.68%)
Feb 25, 2022 0.3050 0.3650 0.3000 0.3550 818,438 +0.07(+26.79%)
Feb 24, 2022 0.2750 0.2800 0.2600 0.2800 359,483 +0.01(+1.82%)
Feb 23, 2022 0.2900 0.2900 0.2600 0.2750 164,879 -0.01(-1.79%)
Feb 22, 2022 0.3100 0.3100 0.2800 0.2800 270,901 -0.04(-12.50%)
Feb 18, 2022 0.3200 0 +0.00(+0.00%)
Feb 17, 2022 0.3100 0.3200 0.3000 0.3200 340,500 +0.01(+1.59%)
Feb 16, 2022 0.2950 0.3150 0.2950 0.3150 676,506 +0.02(+6.78%)
Feb 15, 2022 0.2850 0.2950 0.2800 0.2950 241,070 +0.00(+0.00%)
Feb 14, 2022 0.2800 0.2950 0.2800 0.2950 253,700 +0.01(+1.72%)
Feb 11, 2022 0.2850 0.2950 0.2800 0.2900 462,794 -0.01(-3.33%)
Feb 10, 2022 0.2500 0.3050 0.2500 0.3000 1,514,211 +0.06(+25.00%)
Feb 09, 2022 0.2500 0.2600 0.2400 0.2400 192,133 -0.01(-4.00%)
Feb 08, 2022 0.2500 0.2500 0.2500 0.2500 62,750 +0.00(+0.00%)
Feb 07, 2022 0.2500 0.2500 0.2400 0.2500 51,780 -0.01(-3.85%)
Feb 04, 2022 0.2500 0.2600 0.2500 0.2600 133,000 +0.01(+1.96%)
Feb 02, 2022 0.2650 0.2650 0.2550 0.2550 66,510 -0.01(-3.77%)
Feb 01, 2022 0.2400 0.2650 0.2400 0.2650 52,500 +0.04(+15.22%)
Jan 31, 2022 0.2400 0.2400 0.2300 0.2300 168,500 -0.02(-8.00%)
Jan 28, 2022 0.2400 0.2500 0.2400 0.2500 40,433 -0.01(-1.96%)
Jan 27, 2022 0.2500 0.2550 0.2500 0.2550 25,000 -0.01(-1.92%)
Jan 26, 2022 0.2700 0.2700 0.2500 0.2600 62,472 -0.01(-3.70%)
Jan 25, 2022 0.2600 0.2700 0.2500 0.2700 102,001 +0.03(+12.50%)
Jan 24, 2022 0.2600 0.2600 0.2400 0.2400 119,316 -0.02(-7.69%)
Jan 21, 2022 0.2700 0.2700 0.2600 0.2600 62,000 -0.01(-1.89%)
Jan 20, 2022 0.2650 0.2700 0.2600 0.2650 126,339 +0.01(+3.92%)
Jan 19, 2022 0.2700 0.2700 0.2550 0.2550 58,700 -0.01(-1.92%)
Jan 18, 2022 0.2500 0.2600 0.2450 0.2600 96,300 +0.01(+4.00%)
Jan 17, 2022 0.2600 0.2600 0.2500 0.2500 223,900 +0.01(+4.17%)
Jan 14, 2022 0.2450 0.2500 0.2400 0.2400 163,500 -0.01(-4.00%)
Jan 13, 2022 0.2700 0.2700 0.2500 0.2500 383,291 -0.01(-1.96%)
Jan 12, 2022 0.2600 0.2650 0.2450 0.2550 545,136 +0.02(+10.87%)
Jan 11, 2022 0.2300 0.2300 0.2200 0.2300 127,000 +0.01(+4.55%)
Jan 10, 2022 0.2450 0.2450 0.2200 0.2200 91,868 -0.02(-10.20%)
Jan 07, 2022 0.2350 0.2450 0.2250 0.2450 55,661 +0.02(+8.89%)
Jan 06, 2022 0.2350 0.2350 0.2100 0.2250 69,489 -0.01(-2.17%)
Jan 05, 2022 0.2350 0.2350 0.2200 0.2300 176,850 -0.01(-4.17%)
Jan 04, 2022 0.2450 0.2550 0.2350 0.2400 226,855 -0.01(-2.04%)
Dec 31, 2021 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Dec 30, 2021 0.2400 0.2400 0.2100 0.2200 242,742 -0.02(-8.33%)
Dec 29, 2021 0.2050 0.2400 0.2000 0.2400 591,352 +0.04(+20.00%)
Dec 23, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Dec 22, 2021 0.2000 0.2000 0.1950 0.1950 70,733 -0.01(-4.88%)
Dec 21, 2021 0.2000 0.2050 0.1950 0.2050 76,500 +0.01(+5.13%)
Dec 20, 2021 0.2000 0.2000 0.1850 0.1950 128,500 +0.01(+2.63%)
Dec 17, 2021 0.1900 0.2000 0.1850 0.1900 77,279 +0.01(+2.70%)
Dec 16, 2021 0.1850 0.1850 0.1850 0.1850 49,500 +0.00(+0.00%)
Dec 15, 2021 0.2000 0.1950 0.1800 0.1850 136,522 -0.02(-7.50%)
Dec 14, 2021 0.2100 0.2100 0.1900 0.2000 259,000 -0.01(-4.76%)
Dec 13, 2021 0.2100 0.2100 0.2100 0.2100 35,000 -0.01(-4.55%)
Dec 10, 2021 0.2100 0.2200 0.2100 0.2200 196,400 +0.01(+2.33%)
Dec 09, 2021 0.2250 0.2250 0.2150 0.2150 166,336 -0.02(-6.52%)
Dec 08, 2021 0.2350 0.2350 0.2250 0.2300 47,350 +0.01(+2.22%)
Dec 07, 2021 0.2100 0.2250 0.2100 0.2250 28,500 +0.01(+4.65%)
Dec 06, 2021 0.2200 0.2200 0.2100 0.2150 12,500 -0.01(-2.27%)
Dec 03, 2021 0.2200 0.2300 0.2200 0.2200 241,470 +0.00(+0.00%)
Dec 02, 2021 0.2000 0.2200 0.2000 0.2200 88,014 +0.02(+7.32%)
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.