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, 2021 0.2300 0.2300 0.2150 0.2150 258,311 -0.02(-6.52%)
May 28, 2021 0.2250 0.2300 0.2250 0.2300 76,200 +0.00(+0.00%)
May 27, 2021 0.2300 0.2300 0.2250 0.2300 43,100 +0.01(+2.22%)
May 26, 2021 0.2400 0.2400 0.2250 0.2250 146,012 -0.01(-2.17%)
May 25, 2021 0.2450 0.2500 0.2300 0.2300 220,570 +0.00(+0.00%)
May 21, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 20, 2021 0.2300 0.2300 0.2200 0.2300 80,309 -0.00(-2.13%)
May 19, 2021 0.2100 0.2350 0.2100 0.2350 16,405 +0.00(+2.17%)
May 18, 2021 0.2200 0.2350 0.2200 0.2300 106,004 +0.02(+9.52%)
May 17, 2021 0.2250 0.2300 0.2100 0.2100 122,115 -0.01(-2.33%)
May 14, 2021 0.2150 0.2150 0.2050 0.2150 87,900 +0.01(+4.88%)
May 13, 2021 0.2050 0.2100 0.2000 0.2050 64,311 +0.00(+2.50%)
May 12, 2021 0.2100 0.2100 0.2000 0.2000 73,680 -0.00(-2.44%)
May 11, 2021 0.2000 0.2050 0.1950 0.2050 201,020 +0.00(+2.50%)
May 10, 2021 0.2050 0.2150 0.2000 0.2000 93,042 -0.00(-2.44%)
May 07, 2021 0.2100 0.2100 0.2050 0.2050 131,695 -0.01(-4.65%)
May 06, 2021 0.2100 0.2200 0.2100 0.2150 110,327 +0.01(+2.38%)
May 05, 2021 0.2150 0.2150 0.2100 0.2100 76,504 +0.00(+0.00%)
May 04, 2021 0.2200 0.2200 0.2100 0.2100 261,700 -0.01(-2.33%)
May 03, 2021 0.2300 0.2300 0.2150 0.2150 246,710 -0.02(-6.52%)
Apr 30, 2021 0.2250 0.2350 0.2250 0.2300 130,952 +0.01(+2.22%)
Apr 29, 2021 0.2200 0.2250 0.2150 0.2250 271,058 +0.01(+4.65%)
Apr 28, 2021 0.2150 0.2200 0.2150 0.2150 97,700 +0.00(+0.00%)
Apr 27, 2021 0.2200 0.2250 0.2050 0.2150 449,522 +0.00(+0.00%)
Apr 26, 2021 0.2350 0.2350 0.2100 0.2150 316,945 -0.02(-6.52%)
Apr 23, 2021 0.2450 0.2500 0.2300 0.2300 155,508 -0.01(-4.17%)
Apr 22, 2021 0.2450 0.2450 0.2400 0.2400 53,401 +0.00(+0.00%)
Apr 21, 2021 0.2400 0.2400 0.2350 0.2400 159,726 +0.01(+2.13%)
Apr 20, 2021 0.2400 0.2400 0.2350 0.2350 38,866 -0.02(-6.00%)
Apr 19, 2021 0.2500 0.2600 0.2350 0.2500 415,564 +0.00(+0.00%)
Apr 16, 2021 0.2550 0.2550 0.2500 0.2500 67,900 -0.01(-1.96%)
Apr 15, 2021 0.2450 0.2600 0.2450 0.2550 117,716 +0.01(+2.00%)
Apr 14, 2021 0.2700 0.2700 0.2450 0.2500 165,032 -0.01(-1.96%)
Apr 13, 2021 0.2800 0.2800 0.2550 0.2550 134,026 -0.02(-7.27%)
Apr 12, 2021 0.2950 0.2950 0.2750 0.2750 76,191 -0.01(-5.17%)
Apr 09, 2021 0.2700 0.2900 0.2650 0.2900 490,643 +0.02(+7.41%)
Apr 08, 2021 0.2500 0.2750 0.2500 0.2700 279,442 +0.04(+17.39%)
Apr 07, 2021 0.2500 0.2500 0.2300 0.2300 109,804 -0.01(-6.12%)
Apr 06, 2021 0.2400 0.2550 0.2400 0.2450 184,209 +0.01(+6.52%)
Apr 05, 2021 0.2400 0.2450 0.2300 0.2300 101,170 -0.00(-2.13%)
Apr 01, 2021 0.2350 0.2350 0.2350 0 -0.01(-2.08%)
Mar 31, 2021 0.2400 0.2450 0.2400 0.2400 39,500 +0.00(+0.00%)
Mar 30, 2021 0.2500 0.2600 0.2400 0.2400 255,474 -0.01(-4.00%)
Mar 29, 2021 0.2600 0.2600 0.2500 0.2500 120,029 +0.00(+0.00%)
Mar 26, 2021 0.2450 0.2600 0.2450 0.2500 224,581 -0.01(-1.96%)
Mar 25, 2021 0.2450 0.2600 0.2300 0.2550 311,440 +0.02(+6.25%)
Mar 24, 2021 0.2300 0.2600 0.2300 0.2400 760,291 +0.01(+6.67%)
Mar 23, 2021 0.2350 0.2350 0.2200 0.2250 204,866 -0.01(-4.26%)
Mar 22, 2021 0.2300 0.2350 0.2200 0.2350 222,525 +0.01(+4.44%)
Mar 19, 2021 0.2250 0.2400 0.2250 0.2250 206,236 -0.01(-2.17%)
Mar 18, 2021 0.2250 0.2350 0.2200 0.2300 110,721 +0.01(+2.22%)
Mar 17, 2021 0.2100 0.2250 0.2050 0.2250 192,954 +0.02(+7.14%)
Mar 16, 2021 0.2150 0.2200 0.2000 0.2100 399,570 -0.01(-4.55%)
Mar 15, 2021 0.2250 0.2250 0.2100 0.2200 634,925 -0.01(-2.22%)
Mar 12, 2021 0.2450 0.2450 0.2250 0.2250 88,008 -0.01(-6.25%)
Mar 11, 2021 0.2200 0.2450 0.2200 0.2400 316,723 +0.02(+9.09%)
Mar 10, 2021 0.2400 0.2400 0.2200 0.2200 137,295 -0.01(-2.22%)
Mar 09, 2021 0.2500 0.2500 0.2250 0.2250 475,892 -0.02(-10.00%)
Mar 08, 2021 0.2550 0.2550 0.2400 0.2500 125,872 +0.00(+0.00%)
Mar 05, 2021 0.2300 0.2700 0.2250 0.2500 311,702 +0.02(+11.11%)
Mar 04, 2021 0.2550 0.2550 0.2250 0.2250 400,746 -0.03(-11.76%)
Mar 03, 2021 0.2600 0.2700 0.2500 0.2550 422,859 -0.02(-5.56%)
Mar 02, 2021 0.2600 0.2750 0.2500 0.2700 284,743 +0.02(+8.00%)
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.