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 29, 2020 0.0900 0.0900 0.0900 0.0900 23,399 +0.00(+0.00%)
May 28, 2020 0.0850 0.0900 0.0850 0.0900 16,250 +0.00(+5.88%)
May 27, 2020 0.0850 0.0850 0.0850 0.0850 45,000 -0.00(-5.56%)
May 26, 2020 0.0800 0.0900 0.0800 0.0900 75,500 +0.00(+5.88%)
May 25, 2020 0.0900 0.0900 0.0800 0.0850 77,000 +0.01(+6.25%)
May 22, 2020 0.0800 0.0850 0.0800 0.0800 226,350 +0.00(+0.00%)
May 21, 2020 0.0800 0.0850 0.0800 0.0800 96,000 +0.00(+0.00%)
May 20, 2020 0.0800 0.0800 0.0750 0.0800 27,500 +0.00(+0.00%)
May 19, 2020 0.0800 0.0800 0.0750 0.0800 203,994 +0.01(+14.29%)
May 15, 2020 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2020 0.0850 0.0850 0.0750 0.0750 525,616 -0.01(-6.25%)
May 13, 2020 0.1000 0.1000 0.0800 0.0800 420,471 -0.01(-15.79%)
May 12, 2020 0.0800 0.0950 0.0800 0.0950 165,000 +0.01(+18.75%)
May 11, 2020 0.0800 0.0800 0.0800 0.0800 297,500 +0.00(+0.00%)
May 08, 2020 0.0800 0.0800 0.0800 0.0800 25,650 +0.00(+0.00%)
May 07, 2020 0.0850 0.0850 0.0800 0.0800 67,000 -0.01(-5.88%)
May 06, 2020 0.0850 0.0850 0.0850 0.0850 160,916 +0.00(+0.00%)
May 05, 2020 0.0800 0.0850 0.0800 0.0850 44,415 +0.00(+0.00%)
May 04, 2020 0.0950 0.0950 0.0800 0.0850 490,007 -0.01(-10.53%)
May 01, 2020 0.1000 0.1000 0.0900 0.0950 701,115 -0.01(-5.00%)
Apr 30, 2020 0.1050 0.1100 0.1000 0.1000 34,200 -0.01(-9.09%)
Apr 29, 2020 0.1200 0.1450 0.1100 0.1100 510,102 -0.01(-8.33%)
Apr 28, 2020 0.0950 0.1200 0.0950 0.1200 348,554 +0.03(+33.33%)
Apr 27, 2020 0.0750 0.1000 0.0750 0.0900 385,200 +0.02(+28.57%)
Apr 24, 2020 0.0700 0.0700 0.0700 0.0700 123,000 +0.00(+0.00%)
Apr 23, 2020 0.0700 0.0700 0.0600 0.0700 450,168 +0.00(+0.00%)
Apr 22, 2020 0.0650 0.0700 0.0650 0.0700 82,666 +0.01(+7.69%)
Apr 21, 2020 0.0750 0.0750 0.0650 0.0650 84,383 -0.01(-13.33%)
Apr 20, 2020 0.0900 0.0900 0.0750 0.0750 74,970 -0.01(-6.25%)
Apr 17, 2020 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Apr 16, 2020 0.0800 0.0800 0.0800 0.0800 13,265 +0.00(+0.00%)
Apr 14, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 13, 2020 0.0850 0.0850 0.0850 0.0850 29,666 -0.00(-5.56%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 08, 2020 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Apr 07, 2020 0.0800 0.0850 0.0800 0.0800 14,499 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+6.67%)
Apr 03, 2020 0.0750 0.0750 0.0750 0.0750 11,833 +0.00(+0.00%)
Apr 02, 2020 0.0750 0.0800 0.0750 0.0750 40,000 +0.01(+15.38%)
Apr 01, 2020 0.0700 0.0700 0.0650 0.0650 2,700 -0.01(-7.14%)
Mar 31, 2020 0.0750 0.0750 0.0700 0.0700 68,000 -0.01(-12.50%)
Mar 30, 2020 0.0750 0.0800 0.0750 0.0800 6,333 +0.01(+6.67%)
Mar 27, 2020 0.0750 0.0750 0.0750 0.0750 3,418 +0.00(+7.14%)
Mar 26, 2020 0.0700 0.0700 0.0700 333 +0.00(+0.00%)
Mar 25, 2020 0.0800 0.0800 0.0700 0.0700 36,000 +0.00(+0.00%)
Mar 24, 2020 0.0800 0.0800 0.0600 0.0700 31,907 -0.01(-12.50%)
Mar 23, 2020 0.0800 0.0800 0.0800 0.0800 5,137 +0.00(+0.00%)
Mar 20, 2020 0.0800 0.0800 0.0800 0.0800 3,731 +0.00(+0.00%)
Mar 19, 2020 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Mar 18, 2020 0.0800 0.0800 0.0800 0.0800 1,665 +0.00(+0.00%)
Mar 17, 2020 0.0800 0.0800 0.0800 416 +0.00(+0.00%)
Mar 16, 2020 0.0750 0.0800 0.0700 0.0800 69,500 -0.02(-20.00%)
Mar 13, 2020 0.0750 0.1150 0.0750 0.1000 21,099 +0.02(+25.00%)
Mar 12, 2020 0.0800 0.0800 0.0800 0.0800 31,011 -0.01(-5.88%)
Mar 11, 2020 0.0950 0.0950 0.0850 0.0850 14,001 -0.01(-10.53%)
Mar 09, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Mar 06, 2020 0.1050 0.1050 0.1000 0.1000 29,333 -0.01(-9.09%)
Mar 05, 2020 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+10.00%)
Mar 04, 2020 0.1000 0.1200 0.1000 0.1000 223,600 +0.02(+25.00%)
Mar 03, 2020 0.0800 0.0800 0.0800 0.0800 14,307 +0.00(+0.00%)
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.