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 (%)
Jul 31, 2020 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Jul 30, 2020 0.2100 0.2150 0.2100 0.2150 148,421 -0.01(-2.27%)
Jul 29, 2020 0.2400 0.2400 0.2100 0.2200 393,095 -0.01(-6.38%)
Jul 28, 2020 0.2350 0.2400 0.2100 0.2350 336,411 -0.01(-2.08%)
Jul 27, 2020 0.2300 0.2500 0.2150 0.2400 842,652 +0.01(+6.67%)
Jul 24, 2020 0.2250 0.2300 0.2100 0.2250 313,139 +0.00(+0.00%)
Jul 23, 2020 0.2300 0.2450 0.2100 0.2250 1,115,213 +0.02(+7.14%)
Jul 22, 2020 0.1700 0.2400 0.1700 0.2100 1,285,046 +0.04(+27.27%)
Jul 21, 2020 0.1700 0.1900 0.1650 0.1650 401,920 +0.00(+0.00%)
Jul 20, 2020 0.1600 0.1700 0.1600 0.1650 415,479 +0.01(+3.13%)
Jul 17, 2020 0.1600 0.1700 0.1550 0.1600 209,283 +0.00(+0.00%)
Jul 16, 2020 0.1850 0.1850 0.1600 0.1600 161,494 -0.03(-15.79%)
Jul 15, 2020 0.1400 0.1900 0.1400 0.1900 267,598 +0.05(+35.71%)
Jul 14, 2020 0.1400 0.1400 0.1350 0.1400 177,000 +0.01(+3.70%)
Jul 13, 2020 0.1350 0.1350 0.1300 0.1350 44,015 +0.01(+3.85%)
Jul 10, 2020 0.1350 0.1400 0.1300 0.1300 289,500 -0.01(-7.14%)
Jul 09, 2020 0.1400 0.1550 0.1300 0.1400 481,233 +0.01(+3.70%)
Jul 08, 2020 0.1400 0.1400 0.1300 0.1350 121,260 +0.01(+3.85%)
Jul 07, 2020 0.1300 0.1350 0.1300 0.1300 110,833 -0.01(-7.14%)
Jul 06, 2020 0.1200 0.1400 0.1200 0.1400 579,981 +0.03(+27.27%)
Jul 03, 2020 0.1050 0.1150 0.1050 0.1100 250,365 +0.01(+4.76%)
Jul 02, 2020 0.1000 0.1100 0.1000 0.1050 245,562 +0.00(+5.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2020 0.1050 0.1050 0.0950 0.1000 214,832 -0.00(-4.76%)
Jun 26, 2020 0.1000 0.1050 0.1000 0.1050 83,999 +0.01(+10.53%)
Jun 25, 2020 0.0950 0.0950 0.0950 0.0950 60,750 -0.01(-5.00%)
Jun 24, 2020 0.1050 0.1050 0.1000 0.1000 66,833 -0.01(-9.09%)
Jun 23, 2020 0.1000 0.1100 0.1000 0.1100 103,990 +0.01(+15.79%)
Jun 22, 2020 0.0900 0.0950 0.0900 0.0950 50,500 +0.00(+0.00%)
Jun 19, 2020 0.0950 0.0950 0.0950 0.0950 25,494 +0.00(+0.00%)
Jun 18, 2020 0.1000 0.1000 0.0900 0.0950 83,000 -0.01(-5.00%)
Jun 17, 2020 0.0950 0.1000 0.0950 0.1000 11,000 +0.00(+0.00%)
Jun 16, 2020 0.0950 0.1000 0.0950 0.1000 24,000 +0.01(+5.26%)
Jun 15, 2020 0.0950 0.0950 0.0900 0.0950 137,247 +0.00(+0.00%)
Jun 12, 2020 0.1000 0.1100 0.0950 0.0950 434,940 -0.01(-13.64%)
Jun 11, 2020 0.1050 0.1100 0.1000 0.1100 123,500 +0.01(+4.76%)
Jun 10, 2020 0.1000 0.1050 0.1000 0.1050 91,000 +0.01(+10.53%)
Jun 09, 2020 0.0950 0.1000 0.0950 0.0950 73,444 +0.00(+0.00%)
Jun 08, 2020 0.0950 0.0950 0.0900 0.0950 96,499 -0.01(-5.00%)
Jun 05, 2020 0.1100 0.1100 0.0950 0.1000 45,300 +0.00(+0.00%)
Jun 04, 2020 0.0900 0.1000 0.0900 0.1000 62,000 +0.01(+11.11%)
Jun 03, 2020 0.0900 0.1000 0.0900 0.0900 130,854 -0.01(-10.00%)
Jun 02, 2020 0.1000 0.1100 0.1000 0.1000 276,643 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.1100 0.0900 0.1000 308,939 +0.01(+11.11%)
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%)
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.