Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Max Resource Corp (OP: MXROF )

0.1206 UNCHANGED
Streaming Delayed Price Updated: 12:58 PM EDT, May 30, 2024 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 31, 2019 0.0900 0.0900 0.0862 0.0880 18,000 -0.00(-3.61%)
May 30, 2019 0.0961 0.0961 0.0913 0.0913 137,775 -0.01(-13.05%)
May 29, 2019 0.0965 0.1050 0.0965 0.1050 78,150 -0.00(-0.94%)
May 24, 2019 0.1060 0.1060 0.1060 0 -0.01(-10.70%)
May 23, 2019 0.1129 0.1250 0.1125 0.1187 43,500 +0.01(+5.51%)
May 22, 2019 0.1150 0.1176 0.1100 0.1125 23,300 -0.00(-0.62%)
May 21, 2019 0.1338 0.1338 0.1132 0.1132 81,250 +0.02(+28.20%)
May 20, 2019 0.0883 0.0883 0.0883 0.0883 1,210 -0.02(-20.74%)
May 17, 2019 0.1195 0.1195 0.1114 0.1114 133,000 +0.01(+11.40%)
May 14, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 13, 2019 0.1078 0.1078 0.1000 0.1000 18,500 -0.01(-5.75%)
May 10, 2019 0.1200 0.1200 0.1061 0.1061 60,100 -0.01(-10.84%)
May 09, 2019 0.1117 0.1200 0.1072 0.1190 23,585 -0.01(-4.72%)
May 08, 2019 0.1249 0.1249 0.1249 0.1249 3,840 +0.01(+12.42%)
May 07, 2019 0.1131 0.1167 0.1111 0.1111 51,000 -0.02(-13.41%)
May 03, 2019 0.1283 0.1283 0.1283 0 -0.02(-13.72%)
May 02, 2019 0.1488 0.1504 0.1487 0.1487 47,000 +0.02(+18.96%)
May 01, 2019 0.1168 0.1270 0.1168 0.1250 29,660 +0.04(+56.05%)
Apr 30, 2019 0.0801 0.0801 0.0801 0.0801 2,000 -0.03(-24.36%)
Apr 29, 2019 0.1167 0.1200 0.1059 0.1059 94,230 -0.03(-20.38%)
Apr 26, 2019 0.1200 0.1440 0.1200 0.1330 164,900 -0.01(-7.64%)
Apr 25, 2019 0.1540 0.1540 0.1440 0.1440 58,000 -0.02(-11.11%)
Apr 24, 2019 0.1800 0.1800 0.1614 0.1620 47,000 -0.02(-11.28%)
Apr 23, 2019 0.1855 0.1855 0.1826 0.1826 3,160 -0.01(-4.55%)
Apr 22, 2019 0.2005 0.2005 0.1876 0.1913 57,192 +0.01(+5.23%)
Apr 18, 2019 0.1899 0.1899 0.1771 0.1818 185,300 -0.02(-8.37%)
Apr 17, 2019 0.2100 0.2100 0.1952 0.1984 153,100 -0.01(-4.94%)
Apr 16, 2019 0.2510 0.2640 0.2087 0.2087 670,700 -0.01(-4.66%)
Apr 15, 2019 0.2100 0.2189 0.2100 0.2189 11,500 -0.00(-0.50%)
Apr 12, 2019 0.1989 0.2200 0.1989 0.2200 15,200 +0.01(+5.41%)
Apr 11, 2019 0.2039 0.2087 0.2015 0.2087 4,500 +0.00(+1.80%)
Apr 10, 2019 0.2050 0.2050 0.2050 0.2050 1,450 -0.01(-3.03%)
Apr 09, 2019 0.2101 0.2114 0.2101 0.2114 3,116 -0.00(-2.13%)
Apr 08, 2019 0.2118 0.2200 0.2103 0.2160 73,350 +0.01(+6.14%)
Apr 05, 2019 0.2005 0.2035 0.1997 0.2035 10,400 -0.02(-7.96%)
Apr 04, 2019 0.2192 0.2211 0.2110 0.2211 41,000 +0.01(+4.64%)
Apr 02, 2019 0.2113 0.2113 0.2113 0 -0.01(-5.67%)
Mar 29, 2019 0.2240 0.2240 0.2240 0 -0.00(-0.49%)
Mar 28, 2019 0.1880 0.2251 0.1880 0.2251 84,000 +0.03(+15.67%)
Mar 27, 2019 0.2000 0.2068 0.1946 0.1946 64,500 -0.02(-7.33%)
Mar 26, 2019 0.2230 0.2230 0.2100 0.2100 45,000 -0.01(-4.11%)
Mar 25, 2019 0.2215 0.2253 0.2094 0.2190 85,500 -0.01(-2.67%)
Mar 22, 2019 0.2230 0.2300 0.2230 0.2250 31,200 +0.00(+0.00%)
Mar 21, 2019 0.2236 0.2260 0.2200 0.2250 31,500 -0.00(-1.23%)
Mar 20, 2019 0.2300 0.2428 0.2240 0.2278 161,230 +0.01(+3.55%)
Mar 19, 2019 0.2090 0.2280 0.2051 0.2200 82,700 +0.01(+3.38%)
Mar 18, 2019 0.2268 0.2306 0.2070 0.2128 37,500 -0.01(-6.17%)
Mar 15, 2019 0.2268 0.2268 0.2268 0.2268 1,000 -0.00(-1.69%)
Mar 14, 2019 0.2400 0.2400 0.2307 0.2307 2,300 -0.02(-6.41%)
Mar 13, 2019 0.2307 0.2661 0.2307 0.2465 14,165 +0.01(+4.98%)
Mar 12, 2019 0.2120 0.2348 0.2111 0.2348 39,500 +0.01(+5.81%)
Mar 11, 2019 0.2400 0.2400 0.2141 0.2219 11,300 -0.03(-10.45%)
Mar 08, 2019 0.2182 0.2481 0.2182 0.2478 64,700 +0.05(+26.43%)
Mar 07, 2019 0.2140 0.2140 0.1960 0.1960 209,051 -0.03(-13.04%)
Mar 06, 2019 0.2335 0.2336 0.2099 0.2254 278,185 -0.04(-14.69%)
Mar 05, 2019 0.2493 0.2718 0.2493 0.2642 41,250 +0.00(+1.19%)
Mar 04, 2019 0.2610 0.2611 0.2411 0.2611 37,552 -0.01(-2.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.