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 (%)
Oct 30, 2020 0.3400 0.3400 0.3100 0.3350 243,200 +0.01(+3.08%)
Oct 29, 2020 0.3200 0.3350 0.3150 0.3250 283,834 +0.01(+1.56%)
Oct 28, 2020 0.3200 0.3250 0.2900 0.3200 462,397 +0.02(+6.67%)
Oct 27, 2020 0.3400 0.3400 0.3000 0.3000 138,044 -0.03(-7.69%)
Oct 26, 2020 0.3200 0.3500 0.3100 0.3250 997,212 +0.04(+12.07%)
Oct 23, 2020 0.2800 0.2900 0.2700 0.2900 330,340 +0.01(+5.45%)
Oct 22, 2020 0.2900 0.2900 0.2750 0.2750 211,500 -0.01(-1.79%)
Oct 21, 2020 0.2850 0.2900 0.2750 0.2800 233,802 +0.00(+0.00%)
Oct 20, 2020 0.2950 0.2950 0.2800 0.2800 206,861 -0.00(-1.75%)
Oct 19, 2020 0.3000 0.3000 0.2850 0.2850 236,350 -0.01(-3.39%)
Oct 16, 2020 0.3000 0.3000 0.2900 0.2950 92,000 +0.00(+0.00%)
Oct 15, 2020 0.3000 0.3000 0.2900 0.2950 193,542 -0.01(-1.67%)
Oct 14, 2020 0.3050 0.3100 0.2950 0.3000 287,465 -0.01(-1.64%)
Oct 13, 2020 0.3100 0.3100 0.2950 0.3050 532,424 -0.02(-4.69%)
Oct 09, 2020 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Oct 08, 2020 0.3150 0.3300 0.3000 0.3100 229,071 -0.01(-1.59%)
Oct 07, 2020 0.3000 0.3150 0.2950 0.3150 198,136 +0.02(+5.00%)
Oct 06, 2020 0.3150 0.3150 0.2950 0.3000 148,869 +0.00(+0.00%)
Oct 05, 2020 0.2950 0.3100 0.2900 0.3000 211,700 +0.01(+3.45%)
Oct 02, 2020 0.3000 0.3000 0.2850 0.2900 104,300 -0.01(-1.69%)
Oct 01, 2020 0.3000 0.3100 0.2900 0.2950 340,036 +0.00(+0.00%)
Sep 30, 2020 0.3250 0.3450 0.2850 0.2950 531,683 -0.03(-9.23%)
Sep 29, 2020 0.3700 0.3700 0.3200 0.3250 246,839 -0.03(-9.72%)
Sep 28, 2020 0.3550 0.3700 0.3450 0.3600 367,302 +0.02(+7.46%)
Sep 25, 2020 0.3000 0.3600 0.3000 0.3350 340,912 +0.04(+13.56%)
Sep 24, 2020 0.2950 0.3100 0.2800 0.2950 465,435 -0.01(-1.67%)
Sep 23, 2020 0.3200 0.3250 0.2900 0.3000 321,248 -0.02(-4.76%)
Sep 22, 2020 0.3500 0.3550 0.3150 0.3150 232,665 -0.03(-10.00%)
Sep 21, 2020 0.3500 0.3500 0.3050 0.3500 316,187 +0.00(+0.00%)
Sep 18, 2020 0.3700 0.3900 0.3500 0.3500 260,319 +0.01(+1.45%)
Sep 17, 2020 0.3800 0.3800 0.3350 0.3450 352,523 -0.05(-11.54%)
Sep 16, 2020 0.3350 0.3900 0.3300 0.3900 787,741 +0.05(+16.42%)
Sep 15, 2020 0.3000 0.3350 0.2850 0.3350 714,525 +0.05(+15.52%)
Sep 14, 2020 0.2900 0.3000 0.2750 0.2900 1,311,203 +0.01(+5.45%)
Sep 11, 2020 0.2800 0.2850 0.2600 0.2750 331,362 +0.00(+0.00%)
Sep 10, 2020 0.2600 0.2900 0.2600 0.2750 1,502,530 +0.03(+12.24%)
Sep 09, 2020 0.2350 0.2600 0.2200 0.2450 958,266 +0.01(+4.26%)
Sep 08, 2020 0.2400 0.2400 0.2300 0.2350 719,562 +0.01(+6.82%)
Sep 04, 2020 0.2200 0.2200 0.2200 0 -0.01(-6.38%)
Sep 03, 2020 0.2300 0.2450 0.2250 0.2350 149,252 +0.00(+2.17%)
Sep 02, 2020 0.2300 0.2350 0.2200 0.2300 330,036 -0.01(-4.17%)
Sep 01, 2020 0.2400 0.2450 0.2250 0.2400 706,983 +0.01(+2.13%)
Aug 31, 2020 0.2050 0.2400 0.2000 0.2350 1,041,024 +0.05(+27.03%)
Aug 28, 2020 0.1900 0.1900 0.1750 0.1850 846,578 -0.02(-7.50%)
Aug 27, 2020 0.2100 0.2100 0.2000 0.2000 269,820 +0.00(+0.00%)
Aug 26, 2020 0.2050 0.2100 0.2000 0.2000 256,478 +0.00(+0.00%)
Aug 25, 2020 0.2100 0.2100 0.2000 0.2000 175,307 -0.02(-9.09%)
Aug 24, 2020 0.2200 0.2200 0.2200 0.2200 5,500 +0.02(+7.32%)
Aug 21, 2020 0.2100 0.2150 0.2050 0.2050 60,093 -0.02(-6.82%)
Aug 20, 2020 0.2200 0.2200 0.2150 0.2200 54,800 -0.01(-4.35%)
Aug 19, 2020 0.2300 0.2300 0.2150 0.2300 149,924 +0.00(+0.00%)
Aug 18, 2020 0.2500 0.2500 0.2300 0.2300 121,742 -0.02(-8.00%)
Aug 17, 2020 0.2500 0.2500 0.2300 0.2500 271,310 +0.00(+0.00%)
Aug 14, 2020 0.2300 0.2500 0.2300 0.2500 214,736 +0.02(+8.70%)
Aug 13, 2020 0.2250 0.2350 0.2200 0.2300 113,408 -0.01(-4.17%)
Aug 12, 2020 0.1950 0.2500 0.1750 0.2400 1,481,130 +0.04(+17.07%)
Aug 11, 2020 0.2200 0.2200 0.2000 0.2050 294,817 -0.03(-10.87%)
Aug 10, 2020 0.2350 0.2450 0.2200 0.2300 690,836 -0.00(-2.13%)
Aug 07, 2020 0.2600 0.2600 0.2150 0.2350 610,022 -0.02(-7.84%)
Aug 06, 2020 0.2100 0.2750 0.2100 0.2550 1,630,036 +0.05(+27.50%)
Aug 05, 2020 0.2200 0.2200 0.2000 0.2000 432,542 -0.01(-6.98%)
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.