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 (%)
Sep 30, 2019 0.0550 0.0550 0.0500 0.0550 331,013 -0.00(-8.33%)
Sep 27, 2019 0.0550 0.0600 0.0500 0.0600 225,764 +0.00(+0.00%)
Sep 26, 2019 0.0600 0.0600 0.0600 0.0600 116,150 -0.01(-7.69%)
Sep 25, 2019 0.0650 0.0650 0.0600 0.0650 129,000 -0.01(-7.14%)
Sep 24, 2019 0.0700 0.0750 0.0650 0.0700 71,975 +0.01(+7.69%)
Sep 23, 2019 0.0750 0.0750 0.0650 0.0650 21,000 -0.01(-13.33%)
Sep 20, 2019 0.0700 0.0750 0.0650 0.0750 100,000 +0.00(+7.14%)
Sep 19, 2019 0.0700 0.0700 0.0600 0.0700 317,270 +0.00(+0.00%)
Sep 18, 2019 0.0750 0.0800 0.0700 0.0700 113,000 -0.01(-12.50%)
Sep 17, 2019 0.0750 0.0800 0.0750 0.0800 174,842 +0.00(+0.00%)
Sep 16, 2019 0.0750 0.0800 0.0750 0.0800 185,732 +0.01(+6.67%)
Sep 13, 2019 0.0750 0.0750 0.0700 0.0750 162,250 +0.00(+0.00%)
Sep 12, 2019 0.0800 0.0800 0.0750 0.0750 49,310 -0.01(-6.25%)
Sep 11, 2019 0.0800 0.0800 0.0800 0.0800 39,400 +0.00(+0.00%)
Sep 10, 2019 0.0800 0.0800 0.0800 0.0800 95,312 +0.00(+0.00%)
Sep 09, 2019 0.0800 0.0800 0.0800 0.0800 165,625 +0.00(+0.00%)
Sep 06, 2019 0.0800 0.0800 0.0750 0.0800 48,000 +0.00(+0.00%)
Sep 05, 2019 0.0900 0.0900 0.0800 0.0800 192,161 -0.01(-5.88%)
Sep 04, 2019 0.0900 0.0900 0.0850 0.0850 43,905 -0.00(-5.56%)
Sep 03, 2019 0.0800 0.0950 0.0800 0.0900 402,244 +0.01(+20.00%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 29, 2019 0.0700 0.0700 0.0700 0.0700 46,400 +0.00(+0.00%)
Aug 28, 2019 0.0750 0.0750 0.0700 0.0700 211,800 -0.00(-6.67%)
Aug 27, 2019 0.0750 0.0750 0.0750 0.0750 1,701 +0.00(+0.00%)
Aug 26, 2019 0.0750 0.0800 0.0750 0.0750 31,000 -0.01(-6.25%)
Aug 23, 2019 0.0800 0.0800 0.0800 0.0800 103,425 +0.00(+0.00%)
Aug 22, 2019 0.0800 0.0800 0.0800 0.0800 96,000 +0.00(+0.00%)
Aug 21, 2019 0.0800 0.0800 0.0800 0.0800 156,000 +0.00(+0.00%)
Aug 20, 2019 0.0800 0.0850 0.0800 0.0800 81,057 +0.00(+0.00%)
Aug 19, 2019 0.0850 0.0850 0.0800 0.0800 173,059 -0.01(-5.88%)
Aug 16, 2019 0.0800 0.0850 0.0800 0.0850 159,065 +0.00(+0.00%)
Aug 15, 2019 0.0900 0.0900 0.0850 0.0850 190,989 -0.00(-5.56%)
Aug 14, 2019 0.0900 0.0900 0.0900 0.0900 125,500 -0.01(-5.26%)
Aug 13, 2019 0.0900 0.0950 0.0900 0.0950 164,703 +0.01(+5.56%)
Aug 12, 2019 0.0950 0.0950 0.0900 0.0900 125,300 -0.01(-5.26%)
Aug 09, 2019 0.0950 0.1000 0.0950 0.0950 89,736 -0.01(-5.00%)
Aug 08, 2019 0.0950 0.1000 0.0950 0.1000 95,150 +0.00(+0.00%)
Aug 07, 2019 0.1000 0.1050 0.1000 0.1000 219,275 +0.00(+0.00%)
Aug 06, 2019 0.1000 0.1100 0.1000 0.1000 131,857 +0.00(+0.00%)
Aug 02, 2019 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Aug 01, 2019 0.1000 0.1050 0.1000 0.1050 192,052 +0.00(+0.00%)
Jul 31, 2019 0.1050 0.1050 0.1000 0.1050 105,361 +0.00(+0.00%)
Jul 30, 2019 0.1050 0.1050 0.1000 0.1050 110,769 +0.00(+5.00%)
Jul 29, 2019 0.1050 0.1050 0.1000 0.1000 246,408 -0.00(-4.76%)
Jul 26, 2019 0.1100 0.1100 0.1050 0.1050 56,745 -0.01(-4.55%)
Jul 25, 2019 0.1150 0.1150 0.1050 0.1100 182,390 -0.01(-4.35%)
Jul 24, 2019 0.1200 0.1200 0.1150 0.1150 111,500 -0.00(-4.17%)
Jul 23, 2019 0.1200 0.1200 0.1200 0.1200 135,184 +0.00(+0.00%)
Jul 22, 2019 0.1150 0.1200 0.1150 0.1200 151,105 +0.00(+4.35%)
Jul 19, 2019 0.1200 0.1200 0.1150 0.1150 10,079 +0.00(+0.00%)
Jul 18, 2019 0.1150 0.1200 0.1150 0.1150 85,000 -0.00(-4.17%)
Jul 17, 2019 0.1200 0.1250 0.1150 0.1200 108,290 +0.00(+0.00%)
Jul 16, 2019 0.1150 0.1200 0.1150 0.1200 255,765 +0.00(+0.00%)
Jul 15, 2019 0.1250 0.1250 0.1150 0.1200 142,071 -0.01(-4.00%)
Jul 12, 2019 0.1200 0.1250 0.1150 0.1250 132,183 +0.01(+4.17%)
Jul 11, 2019 0.1200 0.1250 0.1200 0.1200 351,210 +0.00(+4.35%)
Jul 10, 2019 0.1200 0.1200 0.1150 0.1150 167,816 +0.00(+0.00%)
Jul 09, 2019 0.1250 0.1250 0.1150 0.1150 127,500 -0.01(-11.54%)
Jul 08, 2019 0.1150 0.1300 0.1150 0.1300 426,204 +0.01(+13.04%)
Jul 05, 2019 0.1200 0.1200 0.1150 0.1150 74,000 -0.00(-4.17%)
Jul 04, 2019 0.1250 0.1250 0.1100 0.1200 506,874 -0.01(-4.00%)
Jul 03, 2019 0.1300 0.1300 0.1250 0.1250 201,525 -0.01(-3.85%)
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.