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 (%)
May 31, 2019 0.1300 0.1300 0.1200 0.1250 452,868 -0.01(-3.85%)
May 30, 2019 0.1400 0.1400 0.1250 0.1300 185,895 -0.01(-3.70%)
May 29, 2019 0.1350 0.1450 0.1350 0.1350 238,439 -0.01(-3.57%)
May 28, 2019 0.1450 0.1450 0.1350 0.1400 91,785 +0.01(+3.70%)
May 27, 2019 0.1350 0.1400 0.1350 0.1350 158,275 -0.01(-6.90%)
May 24, 2019 0.1650 0.1650 0.1350 0.1450 273,031 -0.01(-6.45%)
May 23, 2019 0.1700 0.1800 0.1550 0.1550 354,101 +0.01(+3.33%)
May 22, 2019 0.1500 0.1550 0.1450 0.1500 273,976 +0.01(+3.45%)
May 21, 2019 0.1750 0.1800 0.1450 0.1450 421,547 -0.03(-14.71%)
May 17, 2019 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
May 16, 2019 0.1400 0.1500 0.1400 0.1500 659,797 +0.00(+0.00%)
May 15, 2019 0.1550 0.1550 0.1400 0.1500 311,338 -0.01(-3.23%)
May 14, 2019 0.1450 0.1600 0.1350 0.1550 531,994 +0.01(+10.71%)
May 13, 2019 0.1550 0.1550 0.1300 0.1400 355,052 -0.01(-6.67%)
May 10, 2019 0.1500 0.1550 0.1500 0.1500 360,772 -0.01(-3.23%)
May 09, 2019 0.1550 0.1600 0.1450 0.1550 480,901 -0.01(-3.13%)
May 08, 2019 0.1700 0.1700 0.1550 0.1600 186,079 +0.01(+3.23%)
May 07, 2019 0.1800 0.1800 0.1550 0.1550 850,839 -0.02(-13.89%)
May 06, 2019 0.1750 0.1800 0.1700 0.1800 168,239 +0.01(+5.88%)
May 03, 2019 0.1950 0.2000 0.1700 0.1700 949,722 -0.02(-10.53%)
May 02, 2019 0.2150 0.2250 0.1900 0.1900 2,367,851 -0.03(-13.64%)
May 01, 2019 0.1500 0.2200 0.1450 0.2200 2,247,990 +0.07(+41.94%)
Apr 30, 2019 0.1600 0.1600 0.1450 0.1550 795,158 +0.01(+3.33%)
Apr 29, 2019 0.1700 0.1700 0.1400 0.1500 1,586,514 -0.02(-14.29%)
Apr 26, 2019 0.1550 0.2000 0.1500 0.1750 2,955,841 +0.00(+0.00%)
Apr 25, 2019 0.2100 0.2100 0.1750 0.1750 2,279,766 -0.03(-14.63%)
Apr 24, 2019 0.2450 0.2450 0.2000 0.2050 1,684,145 -0.04(-14.58%)
Apr 23, 2019 0.2500 0.2650 0.2350 0.2400 638,506 -0.01(-4.00%)
Apr 22, 2019 0.2500 0.2650 0.2400 0.2500 1,034,999 +0.00(+0.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Apr 17, 2019 0.2750 0.2750 0.2400 0.2400 1,729,958 -0.04(-14.29%)
Apr 16, 2019 0.2800 0.3500 0.2750 0.2800 9,932,813 +0.00(+0.00%)
Apr 15, 2019 0.2950 0.2950 0.2700 0.2800 481,730 -0.01(-3.45%)
Apr 12, 2019 0.2700 0.3050 0.2600 0.2900 1,017,829 +0.02(+7.41%)
Apr 11, 2019 0.2650 0.2750 0.2550 0.2700 499,510 +0.01(+1.89%)
Apr 10, 2019 0.2650 0.2800 0.2650 0.2650 829,179 -0.01(-1.85%)
Apr 09, 2019 0.2750 0.2800 0.2650 0.2700 232,285 -0.01(-5.26%)
Apr 08, 2019 0.2850 0.2900 0.2800 0.2850 249,713 +0.00(+1.79%)
Apr 05, 2019 0.2900 0.2900 0.2750 0.2800 327,953 -0.01(-3.45%)
Apr 04, 2019 0.2900 0.2950 0.2750 0.2900 532,583 +0.00(+0.00%)
Apr 03, 2019 0.2950 0.3100 0.2850 0.2900 1,300,800 -0.01(-1.69%)
Apr 02, 2019 0.3000 0.3050 0.2750 0.2950 666,640 -0.01(-1.67%)
Apr 01, 2019 0.3050 0.3100 0.2850 0.3000 545,531 +0.00(+0.00%)
Mar 29, 2019 0.3100 0.3200 0.2900 0.3000 983,737 -0.01(-1.64%)
Mar 28, 2019 0.2550 0.3050 0.2500 0.3050 1,946,284 +0.04(+17.31%)
Mar 27, 2019 0.2700 0.2750 0.2450 0.2600 980,155 -0.02(-5.45%)
Mar 26, 2019 0.3000 0.3000 0.2600 0.2750 1,622,496 -0.01(-5.17%)
Mar 25, 2019 0.2950 0.3050 0.2850 0.2900 952,829 -0.01(-1.69%)
Mar 22, 2019 0.3050 0.3200 0.2950 0.2950 870,602 -0.01(-3.28%)
Mar 21, 2019 0.3000 0.3100 0.2850 0.3050 1,299,317 +0.01(+1.67%)
Mar 20, 2019 0.2800 0.3300 0.2800 0.3000 2,114,264 +0.02(+5.26%)
Mar 19, 2019 0.2800 0.3000 0.2750 0.2850 982,171 +0.01(+3.64%)
Mar 18, 2019 0.2900 0.3050 0.2700 0.2750 1,503,244 -0.02(-8.33%)
Mar 15, 2019 0.3150 0.3150 0.2900 0.3000 1,177,300 -0.02(-6.25%)
Mar 14, 2019 0.3300 0.3350 0.3100 0.3200 652,510 -0.02(-5.88%)
Mar 13, 2019 0.3000 0.3550 0.3000 0.3400 2,908,786 +0.05(+15.25%)
Mar 12, 2019 0.3000 0.3100 0.2850 0.2950 910,229 +0.01(+1.72%)
Mar 11, 2019 0.3150 0.3350 0.2850 0.2900 1,494,689 -0.02(-4.92%)
Mar 08, 2019 0.3000 0.3300 0.2800 0.3050 2,235,985 +0.02(+5.17%)
Mar 07, 2019 0.2900 0.3000 0.2650 0.2900 2,472,731 +0.00(+0.00%)
Mar 06, 2019 0.3300 0.3300 0.2850 0.2900 2,920,490 -0.04(-12.12%)
Mar 05, 2019 0.3650 0.3650 0.3300 0.3300 1,089,047 -0.02(-7.04%)
Mar 04, 2019 0.3550 0.3550 0.3250 0.3550 1,305,504 +0.01(+4.41%)
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.