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 (%)
Feb 26, 2021 0.2850 0.2950 0.2650 0.2900 113,765 +0.01(+1.75%)
Feb 25, 2021 0.3000 0.3000 0.2850 0.2850 92,553 -0.01(-3.39%)
Feb 24, 2021 0.3000 0.3000 0.2850 0.2950 320,493 +0.02(+9.26%)
Feb 23, 2021 0.2800 0.2850 0.2650 0.2700 196,655 -0.01(-1.82%)
Feb 22, 2021 0.2750 0.2900 0.2750 0.2750 226,673 +0.00(+0.00%)
Feb 19, 2021 0.2900 0.2900 0.2700 0.2750 152,925 +0.00(+0.00%)
Feb 18, 2021 0.2900 0.3000 0.2700 0.2750 397,381 -0.01(-5.17%)
Feb 17, 2021 0.2850 0.3000 0.2750 0.2900 232,456 +0.01(+5.45%)
Feb 16, 2021 0.3000 0.3000 0.2650 0.2750 690,717 -0.02(-8.33%)
Feb 12, 2021 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Feb 11, 2021 0.3100 0.3100 0.2900 0.2900 118,041 -0.02(-6.45%)
Feb 10, 2021 0.2950 0.3150 0.2900 0.3100 162,703 +0.02(+6.90%)
Feb 09, 2021 0.3050 0.3100 0.2900 0.2900 196,556 -0.01(-3.33%)
Feb 08, 2021 0.3150 0.3150 0.2950 0.3000 255,633 -0.01(-3.23%)
Feb 05, 2021 0.3000 0.3100 0.3000 0.3100 206,234 +0.01(+3.33%)
Feb 04, 2021 0.3100 0.3200 0.3000 0.3000 184,918 -0.02(-4.76%)
Feb 03, 2021 0.3150 0.3350 0.3100 0.3150 197,400 -0.01(-1.56%)
Feb 02, 2021 0.3250 0.3350 0.3100 0.3200 271,938 -0.02(-4.48%)
Feb 01, 2021 0.3650 0.3700 0.3350 0.3350 474,822 +0.02(+4.69%)
Jan 29, 2021 0.3300 0.3750 0.3200 0.3200 284,109 -0.02(-5.88%)
Jan 28, 2021 0.3000 0.3400 0.3000 0.3400 279,660 +0.06(+19.30%)
Jan 27, 2021 0.3500 0.3600 0.2750 0.2850 368,190 -0.04(-10.94%)
Jan 26, 2021 0.3350 0.3350 0.3150 0.3200 9,000 -0.01(-3.03%)
Jan 25, 2021 0.3300 0.3300 0.3200 0.3300 36,848 +0.00(+0.00%)
Jan 22, 2021 0.3200 0.3300 0.3050 0.3300 209,111 +0.01(+1.54%)
Jan 21, 2021 0.3500 0.3500 0.3250 0.3250 116,459 -0.02(-7.14%)
Jan 20, 2021 0.3350 0.3600 0.3250 0.3500 97,750 +0.01(+4.48%)
Jan 19, 2021 0.3600 0.3600 0.3250 0.3350 128,192 -0.02(-6.94%)
Jan 18, 2021 0.3200 0.3600 0.3200 0.3600 170,940 +0.04(+14.29%)
Jan 15, 2021 0.3450 0.3500 0.3150 0.3150 202,336 -0.03(-7.35%)
Jan 14, 2021 0.3950 0.3950 0.3400 0.3400 239,307 -0.04(-10.53%)
Jan 13, 2021 0.3850 0.3950 0.3800 0.3800 97,847 -0.01(-2.56%)
Jan 12, 2021 0.3700 0.3900 0.3500 0.3900 421,724 +0.02(+5.41%)
Jan 11, 2021 0.3850 0.3900 0.3700 0.3700 149,668 -0.03(-7.50%)
Jan 08, 2021 0.4300 0.4400 0.3750 0.4000 447,318 -0.03(-6.98%)
Jan 07, 2021 0.4350 0.4600 0.4300 0.4300 148,367 -0.03(-6.52%)
Jan 06, 2021 0.4700 0.4700 0.4500 0.4600 128,460 +0.00(+0.00%)
Jan 05, 2021 0.4600 0.4850 0.4500 0.4600 219,541 +0.01(+1.10%)
Jan 04, 2021 0.4400 0.4650 0.4300 0.4550 317,444 +0.04(+8.33%)
Dec 31, 2020 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Dec 30, 2020 0.4400 0.4400 0.4000 0.4000 150,941 +0.00(+0.00%)
Dec 29, 2020 0.4300 0.4300 0.4000 0.4000 329,307 -0.02(-4.76%)
Dec 24, 2020 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Dec 23, 2020 0.4250 0.4300 0.4050 0.4300 53,386 +0.02(+3.61%)
Dec 22, 2020 0.4250 0.4250 0.4000 0.4150 139,037 -0.01(-2.35%)
Dec 21, 2020 0.4000 0.4300 0.3900 0.4250 488,180 +0.02(+4.94%)
Dec 18, 2020 0.3850 0.4200 0.3850 0.4050 232,904 +0.03(+6.58%)
Dec 17, 2020 0.4200 0.4200 0.3600 0.3800 879,125 -0.04(-9.52%)
Dec 16, 2020 0.4400 0.4400 0.4050 0.4200 196,025 -0.02(-4.55%)
Dec 15, 2020 0.4550 0.4550 0.4350 0.4400 74,098 -0.01(-1.12%)
Dec 14, 2020 0.4700 0.4700 0.4450 0.4450 102,092 -0.02(-5.32%)
Dec 11, 2020 0.4650 0.4700 0.4600 0.4700 126,403 +0.00(+1.08%)
Dec 10, 2020 0.4850 0.5000 0.4650 0.4650 128,630 -0.02(-5.10%)
Dec 09, 2020 0.4500 0.5000 0.4450 0.4900 289,374 +0.04(+10.11%)
Dec 08, 2020 0.4700 0.4750 0.4450 0.4450 65,119 -0.02(-4.30%)
Dec 07, 2020 0.4850 0.4900 0.4600 0.4650 226,256 -0.01(-3.12%)
Dec 04, 2020 0.4800 0.4800 0.4600 0.4800 135,500 +0.01(+2.13%)
Dec 03, 2020 0.5000 0.5000 0.4500 0.4700 75,901 -0.03(-6.00%)
Dec 02, 2020 0.4700 0.5000 0.4600 0.5000 279,313 +0.03(+6.38%)
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.