Medgold Resources Corp (TSV: MED )

0.0500 CAD UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2015 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Oct 09, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 08, 2015 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-7.69%)
Oct 06, 2015 0.0650 0.0650 0.0650 177 +0.00(+0.00%)
Oct 05, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Oct 01, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 30, 2015 0.0750 0.0750 0.0700 0.0700 49,000 -0.00(-6.67%)
Sep 24, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 22, 2015 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Sep 21, 2015 0.0750 0.0800 0.0750 0.0750 93,000 -0.01(-6.25%)
Sep 18, 2015 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Sep 11, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 08, 2015 0.0800 0.0800 0.0750 0.0750 30,000 -0.03(-25.00%)
Sep 04, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 01, 2015 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Aug 25, 2015 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Aug 24, 2015 0.0850 0.0900 0.0850 0.0900 58,500 +0.00(+0.00%)
Aug 21, 2015 0.0900 0.0900 0.0900 0.0900 127,000 +0.00(+0.00%)
Aug 20, 2015 0.0950 0.0950 0.0900 0.0900 115,000 +0.00(+0.00%)
Aug 19, 2015 0.0850 0.1000 0.0850 0.0900 30,444 +0.01(+12.50%)
Aug 18, 2015 0.0950 0.0950 0.0800 0.0800 65,000 -0.01(-11.11%)
Aug 17, 2015 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Aug 14, 2015 0.0900 0.1000 0.0900 0.1000 95,422 +0.01(+11.11%)
Aug 12, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Aug 04, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jul 30, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 29, 2015 0.0850 0.0850 0.0850 0.0850 8,022 +0.00(+0.00%)
Jul 28, 2015 0.0950 0.0950 0.0850 0.0850 12,000 -0.02(-19.05%)
Jul 27, 2015 0.1150 0.1150 0.1000 0.1050 290,000 -0.01(-8.70%)
Jul 22, 2015 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 21, 2015 0.1200 0.1200 0.1150 0.1150 100,011 -0.00(-4.17%)
Jul 20, 2015 0.1250 0.1250 0.1200 0.1200 5,500 -0.03(-20.00%)
Jul 17, 2015 0.1400 0.1500 0.1400 0.1500 39,800 +0.01(+3.45%)
Jul 16, 2015 0.1400 0.1450 0.1400 0.1450 15,400 +0.00(+3.57%)
Jul 13, 2015 0.1400 0.1400 0.1400 111 -0.01(-6.67%)
Jul 10, 2015 0.1400 0.1500 0.1400 0.1500 164,000 +0.00(+0.00%)
Jul 09, 2015 0.1450 0.1500 0.1400 0.1500 68,500 +0.00(+0.00%)
Jul 03, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 02, 2015 0.1300 0.1500 0.1100 0.1500 662,500 +0.00(+0.00%)
Jun 30, 2015 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 29, 2015 0.1450 0.1450 0.1450 0.1450 14,000 +0.00(+3.57%)
Jun 26, 2015 0.1400 0.1400 0.1400 0.1400 27,277 +0.01(+7.69%)
Jun 25, 2015 0.1200 0.1300 0.1200 0.1300 104,000 +0.00(+0.00%)
Jun 24, 2015 0.1300 0.1300 0.1250 0.1300 70,077 +0.00(+0.00%)
Jun 23, 2015 0.1200 0.1300 0.1200 0.1300 11,022 +0.01(+4.00%)
Jun 22, 2015 0.1100 0.1250 0.1100 0.1250 42,000 +0.00(+0.00%)
Jun 19, 2015 0.1250 0.1250 0.1250 0.1250 30,000 +0.01(+8.70%)
Jun 17, 2015 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 16, 2015 0.1100 0.1150 0.1100 0.1100 190,004 +0.01(+10.00%)
Jun 12, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 11, 2015 0.0900 0.1000 0.0900 0.1000 39,000 +0.01(+11.11%)
Jun 10, 2015 0.0950 0.0950 0.0900 0.0900 116,500 -0.01(-5.26%)
Jun 09, 2015 0.1000 0.1100 0.0950 0.0950 108,000 -0.02(-17.39%)
Jun 08, 2015 0.1000 0.1150 0.1000 0.1150 72,000 +0.01(+15.00%)
Jun 05, 2015 0.1000 0.1000 0.1000 0.1000 6,000 -0.01(-9.09%)
Jun 04, 2015 0.1100 0.1100 0.1100 0.1100 5,150 +0.00(+0.00%)
May 29, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 28, 2015 0.1100 0.1100 0.1100 0.1100 6,000 +0.02(+22.22%)
May 27, 2015 0.0950 0.0950 0.0900 0.0900 40,000 -0.01(-10.00%)
May 21, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 19, 2015 0.0900 0.0900 0.0900 0 -0.03(-21.74%)
May 15, 2015 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
May 14, 2015 0.1100 0.1100 0.1000 0.1000 301,250 -0.01(-9.09%)
May 06, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 01, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 29, 2015 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Apr 28, 2015 0.1000 0.1000 0.0800 0.0800 83,000 -0.02(-20.00%)
Apr 27, 2015 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Apr 24, 2015 0.0900 0.0900 0.0900 0.0900 2,500 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Apr 21, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 20, 2015 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Apr 17, 2015 0.1000 0.1000 0.1000 0.1000 6,155 -0.00(-4.76%)
Apr 16, 2015 0.1050 0.1050 0.1050 0.1050 28,188 -0.01(-4.55%)
Apr 14, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 10, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 09, 2015 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Apr 08, 2015 0.1000 0.1100 0.1000 0.1100 98,250 +0.00(+0.00%)
Apr 02, 2015 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Mar 31, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 30, 2015 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 27, 2015 0.1050 0.1050 0.0950 0.0950 55,000 -0.01(-5.00%)
Mar 25, 2015 0.1000 0.1000 0.1000 161 +0.00(+0.00%)
Mar 23, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 20, 2015 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
Mar 19, 2015 0.1100 0.1100 0.1100 0.1100 85,000 +0.00(+0.00%)
Mar 18, 2015 0.1150 0.1150 0.1100 0.1100 55,000 -0.01(-4.35%)
Mar 17, 2015 0.1150 0.1150 0.1150 0.1150 159,000 -0.00(-4.17%)
Mar 16, 2015 0.1250 0.1300 0.1200 0.1200 13,000 +0.01(+14.29%)
Mar 13, 2015 0.1050 0.1050 0.1050 0.1050 8,333 -0.01(-12.50%)
Mar 12, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Mar 11, 2015 0.1250 0.1950 0.1250 0.1400 303,000 +0.02(+16.67%)
Mar 10, 2015 0.1200 0.1200 0.1200 0.1200 5,000 +0.02(+20.00%)
Mar 05, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 04, 2015 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Mar 03, 2015 0.0850 0.0850 0.0850 0.0850 165,000 -0.00(-5.56%)
Mar 02, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Feb 26, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 25, 2015 0.0850 0.0900 0.0850 0.0850 83,355 -0.00(-5.56%)
Feb 23, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 19, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 18, 2015 0.0900 0.0950 0.0900 0.0950 61,000 -0.01(-13.64%)
Feb 17, 2015 0.0900 0.1100 0.0900 0.1100 151,000 +0.01(+10.00%)
Feb 11, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 09, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 05, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 04, 2015 0.1000 0.1050 0.1000 0.1050 33,030 +0.00(+5.00%)
Feb 03, 2015 0.1000 0.1000 0.1000 0.1000 70,000 -0.01(-9.09%)
Feb 02, 2015 0.1150 0.1200 0.1050 0.1100 14,400 -0.01(-8.33%)
Jan 30, 2015 0.0950 0.1200 0.0950 0.1200 424,000 +0.02(+20.00%)
Jan 22, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 21, 2015 0.0950 0.0950 0.0950 0.0950 51,450 -0.01(-5.00%)
Jan 20, 2015 0.0800 0.1000 0.0800 0.1000 719,000 +0.02(+25.00%)
Jan 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 14, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 13, 2015 0.0700 0.0700 0.0700 0.0700 10,011 -0.00(-6.67%)
Jan 12, 2015 0.0750 0.0750 0.0750 0.0750 20,922 +0.00(+0.00%)
Jan 09, 2015 0.0800 0.0800 0.0750 0.0750 115,000 -0.01(-6.25%)
Jan 08, 2015 0.0800 0.0800 0.0800 0.0800 91,000 +0.00(+0.00%)
Jan 07, 2015 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+14.29%)
Jan 06, 2015 0.0700 0.0700 0.0700 0.0700 325,011 +0.01(+7.69%)
Jan 05, 2015 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Jan 02, 2015 0.0700 0.0700 0.0700 0.0700 10,011 +0.00(+0.00%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 30, 2014 0.0600 0.0600 0.0600 0.0600 102,000 -0.01(-7.69%)
Dec 29, 2014 0.0600 0.0650 0.0600 0.0650 112,611 +0.01(+8.33%)
Dec 23, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2014 0.0600 0.0650 0.0550 0.0600 990,000 +0.00(+9.09%)
Dec 19, 2014 0.0500 0.0600 0.0500 0.0550 187,000 +0.01(+22.22%)
Dec 16, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 11, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 04, 2014 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Dec 02, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 26, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 25, 2014 0.0500 0.0500 0.0500 0.0500 28,031 +0.00(+0.00%)
Nov 24, 2014 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Nov 19, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
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.