Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monarques Gold Corp (TSX: MQR )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 0.2500 0.2500 0.2200 0.2300 1,145,562 -0.01(-4.17%)
May 28, 2020 0.2400 0.2500 0.2400 0.2400 465,500 +0.01(+4.35%)
May 27, 2020 0.2400 0.2400 0.2300 0.2300 557,254 -0.01(-4.17%)
May 26, 2020 0.2500 0.2500 0.2400 0.2400 166,144 -0.01(-4.00%)
May 25, 2020 0.2500 0.2500 0.2500 0.2500 202,999 +0.00(+0.00%)
May 22, 2020 0.2500 0.2500 0.2400 0.2500 177,300 -0.01(-3.85%)
May 21, 2020 0.2600 0.2600 0.2500 0.2600 555,805 +0.00(+0.00%)
May 20, 2020 0.2600 0.2600 0.2400 0.2600 1,163,800 +0.01(+4.00%)
May 19, 2020 0.2600 0.2600 0.2500 0.2500 1,488,155 -0.01(-3.85%)
May 15, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 14, 2020 0.2900 0.2900 0.2200 0.2500 10,039,282 -0.04(-13.79%)
May 13, 2020 0.2900 0.2900 0.2800 0.2900 305,790 +0.01(+3.57%)
May 12, 2020 0.2800 0.2900 0.2800 0.2800 337,703 +0.00(+0.00%)
May 11, 2020 0.2900 0.3100 0.2800 0.2800 366,352 +0.01(+3.70%)
May 08, 2020 0.2600 0.2800 0.2600 0.2700 412,206 +0.01(+3.85%)
May 07, 2020 0.2500 0.2600 0.2500 0.2600 580,360 +0.01(+4.00%)
May 06, 2020 0.2500 0.2500 0.2500 0.2500 235,500 +0.00(+0.00%)
May 05, 2020 0.2500 0.2500 0.2400 0.2500 144,355 +0.00(+0.00%)
May 04, 2020 0.2500 0.2600 0.2400 0.2500 483,500 +0.01(+4.17%)
May 01, 2020 0.2500 0.2600 0.2300 0.2400 561,025 -0.01(-4.00%)
Apr 30, 2020 0.2200 0.2600 0.2200 0.2500 2,529,745 +0.03(+13.64%)
Apr 29, 2020 0.2100 0.2200 0.2100 0.2200 105,100 +0.01(+4.76%)
Apr 28, 2020 0.2100 0.2100 0.2100 0.2100 113,500 +0.00(+0.00%)
Apr 27, 2020 0.2000 0.2200 0.2000 0.2100 127,188 +0.01(+5.00%)
Apr 24, 2020 0.2000 0.2000 0.2000 0.2000 174,500 +0.00(+0.00%)
Apr 23, 2020 0.2100 0.2100 0.2000 0.2000 574,379 +0.00(+0.00%)
Apr 22, 2020 0.2100 0.2100 0.2000 0.2000 532,600 +0.00(+0.00%)
Apr 21, 2020 0.2000 0.2000 0.2000 0.2000 58,626 +0.00(+0.00%)
Apr 20, 2020 0.2000 0.2100 0.2000 0.2000 138,030 +0.00(+0.00%)
Apr 17, 2020 0.2000 0.2100 0.2000 0.2000 65,500 -0.01(-4.76%)
Apr 16, 2020 0.2200 0.2200 0.2100 0.2100 56,320 +0.00(+0.00%)
Apr 15, 2020 0.2200 0.2300 0.2000 0.2100 209,388 +0.00(+0.00%)
Apr 14, 2020 0.1900 0.2100 0.1800 0.2100 1,565,751 +0.03(+16.67%)
Apr 13, 2020 0.1500 0.1800 0.1500 0.1800 515,620 +0.03(+20.00%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 07, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 06, 2020 0.1400 0.1500 0.1400 0.1400 199,408 +0.00(+0.00%)
Apr 03, 2020 0.1300 0.1400 0.1300 0.1400 113,800 +0.01(+7.69%)
Apr 02, 2020 0.1400 0.1400 0.1300 0.1300 90,000 -0.01(-7.14%)
Apr 01, 2020 0.1300 0.1400 0.1300 0.1400 244,414 +0.00(+0.00%)
Mar 31, 2020 0.1300 0.1400 0.1300 0.1400 17,500 +0.01(+7.69%)
Mar 30, 2020 0.1300 0.1300 0.1200 0.1300 33,000 -0.01(-7.14%)
Mar 27, 2020 0.1500 0.1500 0.1400 0.1400 240,900 +0.00(+0.00%)
Mar 26, 2020 0.1400 0.1500 0.1400 0.1400 57,645 +0.00(+0.00%)
Mar 25, 2020 0.1400 0.1400 0.1300 0.1400 91,499 +0.00(+0.00%)
Mar 24, 2020 0.1600 0.1600 0.1400 0.1400 131,900 +0.01(+7.69%)
Mar 23, 2020 0.1100 0.1300 0.1100 0.1300 115,100 +0.00(+0.00%)
Mar 20, 2020 0.1300 0.1300 0.1300 0.1300 57,389 +0.01(+8.33%)
Mar 19, 2020 0.1300 0.1300 0.1200 0.1200 85,229 +0.00(+0.00%)
Mar 18, 2020 0.1300 0.1400 0.1200 0.1200 109,250 -0.02(-14.29%)
Mar 17, 2020 0.1400 0.1500 0.1400 0.1400 77,000 +0.01(+7.69%)
Mar 16, 2020 0.1400 0.1500 0.1100 0.1300 346,118 -0.01(-7.14%)
Mar 13, 2020 0.1500 0.1500 0.1300 0.1400 404,000 -0.01(-6.67%)
Mar 12, 2020 0.1600 0.1700 0.1500 0.1500 640,475 -0.01(-6.25%)
Mar 11, 2020 0.1800 0.1800 0.1600 0.1600 327,840 -0.02(-11.11%)
Mar 10, 2020 0.1800 0.1800 0.1800 0.1800 55,000 +0.00(+0.00%)
Mar 09, 2020 0.1900 0.1900 0.1800 0.1800 176,000 +0.00(+0.00%)
Mar 06, 2020 0.1800 0.1800 0.1800 0.1800 18,000 -0.01(-5.26%)
Mar 05, 2020 0.1900 0.2000 0.1900 0.1900 320,000 -0.01(-5.00%)
Mar 04, 2020 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Mar 03, 2020 0.1900 0.2000 0.1900 0.2000 198,441 +0.01(+5.26%)
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.