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 )

0.0708 -0.0282 (-28.48%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 28, 2021 0.1886 0.1986 0.1858 0.1945 46,200 +0.00(+1.73%)
May 27, 2021 0.1900 0.1951 0.1875 0.1912 53,333 +0.00(+0.47%)
May 26, 2021 0.1982 0.2029 0.1848 0.1903 109,300 -0.00(-2.41%)
May 25, 2021 0.2052 0.2092 0.1950 0.1950 125,769 -0.03(-14.47%)
May 24, 2021 0.2290 0.2290 0.2080 0.2280 95,782 +0.04(+19.37%)
May 21, 2021 0.1898 0.2046 0.1893 0.1910 91,340 +0.01(+7.61%)
May 20, 2021 0.1900 0.1900 0.1775 0.1775 15,233 -0.02(-8.79%)
May 19, 2021 0.1770 0.1946 0.1770 0.1946 9,517 -0.00(-0.36%)
May 18, 2021 0.1800 0.1954 0.1733 0.1953 73,940 +0.02(+12.18%)
May 17, 2021 0.1833 0.1833 0.1741 0.1741 97,400 -0.00(-2.25%)
May 14, 2021 0.1920 0.1920 0.1729 0.1781 58,960 +0.01(+4.76%)
May 13, 2021 0.1728 0.1778 0.1700 0.1700 49,520 +0.01(+3.09%)
May 12, 2021 0.1698 0.1746 0.1602 0.1649 41,325 -0.01(-3.11%)
May 11, 2021 0.1660 0.1702 0.1550 0.1702 43,146 +0.00(+2.59%)
May 10, 2021 0.1695 0.1748 0.1631 0.1659 54,870 -0.01(-6.64%)
May 07, 2021 0.1727 0.1777 0.1700 0.1777 18,077 +0.00(+0.11%)
May 06, 2021 0.1750 0.1775 0.1718 0.1775 32,526 +0.00(+1.43%)
May 05, 2021 0.1750 0.1750 0.1710 0.1750 28,230 +0.00(+2.94%)
May 04, 2021 0.1748 0.1792 0.1700 0.1700 95,495 -0.01(-3.41%)
May 03, 2021 0.1780 0.1911 0.1747 0.1760 39,069 -0.01(-7.37%)
Apr 30, 2021 0.1980 0.1980 0.1801 0.1900 48,000 +0.01(+3.32%)
Apr 29, 2021 0.1750 0.1839 0.1749 0.1839 52,050 +0.01(+5.09%)
Apr 28, 2021 0.1742 0.1750 0.1742 0.1750 13,896 +0.00(+2.94%)
Apr 27, 2021 0.1700 0.1750 0.1663 0.1700 52,210 -0.01(-3.68%)
Apr 26, 2021 0.1836 0.1863 0.1720 0.1765 78,081 -0.01(-3.71%)
Apr 23, 2021 0.2007 0.2008 0.1833 0.1833 55,700 -0.02(-8.62%)
Apr 22, 2021 0.1912 0.2006 0.1912 0.2006 8,880 +0.01(+4.59%)
Apr 21, 2021 0.2000 0.2000 0.1885 0.1918 15,669 +0.00(+0.37%)
Apr 20, 2021 0.1860 0.1911 0.1860 0.1911 3,550 -0.00(-0.26%)
Apr 19, 2021 0.2000 0.2029 0.1885 0.1916 28,550 -0.01(-6.35%)
Apr 16, 2021 0.2011 0.2079 0.2011 0.2046 11,600 +0.00(+2.30%)
Apr 15, 2021 0.2039 0.2079 0.1906 0.2000 69,588 +0.00(+0.00%)
Apr 14, 2021 0.1988 0.2083 0.1985 0.2000 66,100 -0.01(-3.85%)
Apr 13, 2021 0.2180 0.2181 0.2026 0.2080 51,360 -0.01(-4.76%)
Apr 12, 2021 0.2285 0.2285 0.2184 0.2184 23,700 -0.01(-5.04%)
Apr 09, 2021 0.2058 0.2319 0.2058 0.2300 25,400 +0.02(+7.78%)
Apr 08, 2021 0.2000 0.2187 0.1969 0.2134 52,829 +0.01(+6.81%)
Apr 07, 2021 0.2000 0.2000 0.1853 0.1998 76,229 -0.00(-2.06%)
Apr 06, 2021 0.1950 0.2040 0.1950 0.2040 42,730 +0.01(+7.37%)
Apr 05, 2021 0.1886 0.1900 0.1852 0.1900 44,300 +0.00(+0.74%)
Apr 01, 2021 0.1950 0.1950 0.1881 0.1886 11,300 -0.00(-1.31%)
Mar 31, 2021 0.1942 0.1991 0.1858 0.1911 84,044 -0.00(-2.50%)
Mar 30, 2021 0.2000 0.2065 0.1892 0.1960 36,950 -0.01(-3.21%)
Mar 29, 2021 0.1977 0.2070 0.1977 0.2025 21,535 +0.00(+1.25%)
Mar 26, 2021 0.1910 0.2070 0.1910 0.2000 28,100 +0.00(+0.50%)
Mar 25, 2021 0.1877 0.2000 0.1867 0.1990 45,700 +0.01(+4.52%)
Mar 24, 2021 0.1832 0.2116 0.1832 0.1904 113,356 +0.02(+8.99%)
Mar 23, 2021 0.1790 0.1790 0.1747 0.1747 27,600 -0.01(-7.27%)
Mar 22, 2021 0.1798 0.1884 0.1780 0.1884 62,390 +0.01(+4.78%)
Mar 19, 2021 0.1835 0.1940 0.1798 0.1798 55,800 -0.00(-2.02%)
Mar 18, 2021 0.1721 0.1835 0.1721 0.1835 26,964 +0.01(+8.32%)
Mar 17, 2021 0.1700 0.1760 0.1636 0.1694 93,279 +0.00(+0.95%)
Mar 16, 2021 0.1700 0.1738 0.1650 0.1678 101,418 -0.01(-3.12%)
Mar 15, 2021 0.1800 0.1811 0.1677 0.1732 169,207 -0.01(-4.89%)
Mar 12, 2021 0.1832 0.1898 0.1798 0.1821 137,000 -0.01(-7.14%)
Mar 11, 2021 0.1739 0.1970 0.1739 0.1961 258,360 +0.02(+12.38%)
Mar 10, 2021 0.1880 0.1880 0.1735 0.1745 126,248 -0.01(-4.49%)
Mar 09, 2021 0.1910 0.2079 0.1730 0.1827 195,165 -0.02(-9.78%)
Mar 08, 2021 0.2041 0.2065 0.1884 0.2025 63,061 -0.00(-1.79%)
Mar 05, 2021 0.1826 0.2108 0.1803 0.2062 28,500 +0.03(+14.11%)
Mar 04, 2021 0.1925 0.2000 0.1807 0.1807 93,362 -0.02(-10.54%)
Mar 03, 2021 0.2127 0.2190 0.2020 0.2020 98,225 -0.01(-6.00%)
Mar 02, 2021 0.2069 0.2149 0.2028 0.2149 9,027 +0.01(+4.98%)
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.
 
 
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.