Medgold Resources Corp (TSV: MED )

0.0450 CAD UNCHANGED
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 22, 2017 0.1950 0.1950 0.1950 11 +0.02(+8.33%)
Sep 21, 2017 0.1750 0.1800 0.1750 0.1800 87,837 +0.01(+9.09%)
Sep 20, 2017 0.1700 0.1700 0.1650 0.1650 25,000 +0.00(+0.00%)
Sep 18, 2017 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Sep 12, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 11, 2017 0.1750 0.1750 0.1750 0.1750 250,000 +0.01(+9.37%)
Sep 07, 2017 0.1600 0.1600 0.1600 61 -0.02(-11.11%)
Sep 06, 2017 0.1800 0.1800 0.1700 0.1800 218,090 +0.00(+0.00%)
Sep 05, 2017 0.2000 0.2000 0.1750 0.1800 29,071 +0.00(+0.00%)
Sep 01, 2017 0.1850 0.1850 0.1800 0.1800 184,000 -0.01(-5.26%)
Aug 31, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Aug 30, 2017 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-5.13%)
Aug 28, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 25, 2017 0.2000 0.2000 0.2000 0.2000 34,400 +0.00(+0.00%)
Aug 24, 2017 0.2100 0.2100 0.2000 0.2000 107,500 -0.00(-2.44%)
Aug 23, 2017 0.2100 0.2100 0.2050 0.2050 20,000 +0.00(+0.00%)
Aug 21, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 18, 2017 0.2100 0.2100 0.2000 0.2000 51,000 -0.04(-18.37%)
Aug 15, 2017 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Aug 11, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 09, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 08, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 04, 2017 0.2000 0.2000 0.2000 0.2000 26,445 +0.01(+5.26%)
Aug 03, 2017 0.1950 0.1950 0.1900 0.1900 22,000 -0.01(-2.56%)
Aug 02, 2017 0.1950 0.1950 0.1900 0.1950 59,275 -0.01(-4.88%)
Aug 01, 2017 0.1900 0.2050 0.1900 0.2050 71,000 -0.01(-2.38%)
Jul 28, 2017 0.2100 0.2100 0.2100 16 -0.01(-4.55%)
Jul 26, 2017 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 25, 2017 0.1900 0.2100 0.1900 0.2100 119,722 +0.01(+5.00%)
Jul 24, 2017 0.2000 0.2000 0.2000 0.2000 23,000 +0.00(+0.00%)
Jul 21, 2017 0.2000 0.2000 0.2000 0.2000 76,000 +0.02(+11.11%)
Jul 20, 2017 0.1750 0.1800 0.1750 0.1800 53,500 +0.01(+5.88%)
Jul 19, 2017 0.1700 0.1700 0.1700 0.1700 11,000 -0.00(-2.86%)
Jul 18, 2017 0.1750 0.1750 0.1750 0.1750 220,000 +0.00(+2.94%)
Jul 14, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 11, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 10, 2017 0.1700 0.1700 0.1700 0.1700 23,700 +0.02(+13.33%)
Jul 07, 2017 0.1700 0.1700 0.1500 0.1500 38,200 -0.02(-11.76%)
Jul 06, 2017 0.1650 0.1700 0.1650 0.1700 3,900 +0.02(+13.33%)
Jul 05, 2017 0.1500 0.1500 0.1450 0.1500 117,000 -0.02(-11.76%)
Jul 04, 2017 0.1500 0.1700 0.1500 0.1700 4,277 +0.01(+6.25%)
Jul 03, 2017 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2017 0.1600 0.1600 0.1600 0.1600 25,412 -0.01(-5.88%)
Jun 29, 2017 0.1700 0.1700 0.1700 0.1700 1,429 +0.00(+0.00%)
Jun 26, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 23, 2017 0.1700 0.1700 0.1700 0.1700 12,000 +0.02(+13.33%)
Jun 22, 2017 0.1600 0.1700 0.1500 0.1500 25,050 +0.00(+0.00%)
Jun 21, 2017 0.1500 0.1500 0.1500 0.1500 20,300 -0.01(-3.23%)
Jun 20, 2017 0.1650 0.1650 0.1550 0.1550 11,800 -0.02(-11.43%)
Jun 19, 2017 0.1750 0.1750 0.1750 0.1750 17,790 +0.00(+0.00%)
Jun 16, 2017 0.1750 0.1750 0.1750 0.1750 10,000 +0.01(+6.06%)
Jun 15, 2017 0.1650 0.1650 0.1650 0.1650 3,000 +0.00(+0.00%)
Jun 13, 2017 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jun 12, 2017 0.1800 0.1800 0.1800 0.1800 571 +0.01(+2.86%)
Jun 09, 2017 0.1750 0.1750 0.1750 0.1750 20,000 +0.01(+6.06%)
Jun 07, 2017 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jun 06, 2017 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Jun 02, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 01, 2017 0.1700 0.1700 0.1700 0.1700 111,100 -0.01(-5.56%)
May 26, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 19, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
May 16, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 15, 2017 0.1750 0.1750 0.1750 0.1750 52,000 +0.00(+0.00%)
May 11, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 10, 2017 0.1800 0.1800 0.1800 0.1800 40,836 +0.00(+0.00%)
May 09, 2017 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
May 08, 2017 0.1900 0.1900 0.1800 0.1800 67,911 -0.01(-5.26%)
May 04, 2017 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
May 02, 2017 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
May 01, 2017 0.2050 0.2050 0.2050 0.2050 50,000 +0.00(+0.00%)
Apr 27, 2017 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Apr 25, 2017 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 24, 2017 0.1900 0.1900 0.1850 0.1850 7,000 -0.02(-7.50%)
Apr 19, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Apr 11, 2017 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 10, 2017 0.1850 0.1900 0.1850 0.1850 19,000 -0.01(-2.63%)
Apr 07, 2017 0.1900 0.1950 0.1900 0.1900 170,198 -0.01(-2.56%)
Apr 06, 2017 0.1950 0.1950 0.1950 0.1950 13,333 +0.00(+0.00%)
Apr 05, 2017 0.1950 0.1950 0.1950 0.1950 30,298 +0.00(+0.00%)
Apr 04, 2017 0.1950 0.2000 0.1800 0.1950 794,166 -0.01(-7.14%)
Apr 03, 2017 0.2100 0.2100 0.2100 0.2100 94,500 +0.00(+0.00%)
Mar 30, 2017 0.2100 0.2100 0.2100 111 -0.01(-2.33%)
Mar 29, 2017 0.2150 0.2150 0.2150 0.2150 40,000 -0.01(-2.27%)
Mar 28, 2017 0.2150 0.2200 0.2150 0.2200 52,500 +0.01(+4.76%)
Mar 27, 2017 0.2250 0.2250 0.2100 0.2100 5,561 +0.00(+0.00%)
Mar 24, 2017 0.2100 0.2100 0.2100 0.2100 162,055 +0.01(+5.00%)
Mar 23, 2017 0.1900 0.2000 0.1900 0.2000 112,000 +0.00(+0.00%)
Mar 22, 2017 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Mar 21, 2017 0.2000 0.2000 0.2000 0.2000 19,500 -0.01(-4.76%)
Mar 20, 2017 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
Mar 17, 2017 0.2000 0.2000 0.2000 0.2000 838 -0.01(-4.76%)
Mar 16, 2017 0.2100 0.2100 0.2000 0.2100 19,500 +0.00(+0.00%)
Mar 15, 2017 0.2000 0.2100 0.2000 0.2100 10,000 +0.02(+10.53%)
Mar 14, 2017 0.2000 0.2000 0.1900 0.1900 37,001 -0.02(-9.52%)
Mar 10, 2017 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Mar 09, 2017 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-7.14%)
Mar 08, 2017 0.2200 0.2200 0.2100 0.2100 32,277 -0.02(-6.67%)
Mar 07, 2017 0.2100 0.2250 0.2100 0.2250 30,000 +0.02(+7.14%)
Mar 06, 2017 0.2100 0.2100 0.2100 0.2100 23,000 +0.01(+5.00%)
Mar 03, 2017 0.2000 0.2000 0.2000 0.2000 119,500 +0.00(+0.00%)
Mar 02, 2017 0.2100 0.2100 0.2000 0.2000 16,000 +0.00(+0.00%)
Mar 01, 2017 0.1950 0.2000 0.1950 0.2000 41,700 +0.00(+0.00%)
Feb 27, 2017 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Feb 24, 2017 0.2000 0.2200 0.2000 0.2200 20,279 +0.02(+10.00%)
Feb 23, 2017 0.2000 0.2000 0.2000 0.2000 103,000 +0.00(+0.00%)
Feb 17, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 16, 2017 0.2000 0.2050 0.2000 0.2000 134,000 -0.00(-2.44%)
Feb 15, 2017 0.2150 0.2200 0.2000 0.2050 111,900 -0.02(-8.89%)
Feb 14, 2017 0.2100 0.2250 0.2100 0.2250 56,000 +0.02(+7.14%)
Feb 13, 2017 0.2050 0.2100 0.2050 0.2100 25,000 -0.01(-4.55%)
Feb 09, 2017 0.2200 0.2200 0.2200 50 +0.00(+0.00%)
Feb 08, 2017 0.1900 0.2400 0.1900 0.2200 464,000 +0.03(+15.79%)
Feb 07, 2017 0.2000 0.2000 0.1900 0.1900 66,511 +0.00(+0.00%)
Feb 06, 2017 0.2000 0.2000 0.1800 0.1900 304,500 +0.01(+2.70%)
Feb 03, 2017 0.2000 0.2000 0.1800 0.1850 25,000 -0.02(-7.50%)
Feb 02, 2017 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+2.56%)
Feb 01, 2017 0.1900 0.2000 0.1900 0.1950 123,500 -0.01(-2.50%)
Jan 31, 2017 0.2000 0.2000 0.2000 0.2000 19,000 +0.01(+5.26%)
Jan 27, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 23, 2017 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 20, 2017 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Jan 19, 2017 0.1900 0.2050 0.1900 0.1900 31,000 +0.00(+0.00%)
Jan 18, 2017 0.1900 0.1900 0.1800 0.1900 66,500 -0.02(-9.52%)
Jan 17, 2017 0.2100 0.2100 0.2100 0.2100 10,000 +0.01(+5.00%)
Jan 16, 2017 0.2100 0.2100 0.2000 0.2000 8,500 +0.00(+0.00%)
Jan 12, 2017 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Jan 11, 2017 0.2000 0.2000 0.1950 0.1950 35,187 -0.01(-7.14%)
Jan 10, 2017 0.2000 0.2100 0.2000 0.2100 185,800 +0.01(+7.69%)
Jan 09, 2017 0.1900 0.2100 0.1900 0.1950 409,091 +0.04(+21.88%)
Jan 06, 2017 0.1600 0.1600 0.1600 0.1600 888 +0.00(+0.00%)
Jan 04, 2017 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Dec 30, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 28, 2016 0.1600 0.1600 0.1600 166 -0.01(-3.03%)
Dec 21, 2016 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Dec 20, 2016 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Dec 14, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Dec 09, 2016 0.1650 0.1650 0.1650 0 -0.02(-10.81%)
Dec 07, 2016 0.1850 0.1850 0.1850 0 +0.03(+19.35%)
Nov 28, 2016 0.1550 0.1550 0.1550 222 -0.01(-6.06%)
Nov 23, 2016 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 22, 2016 0.1650 0.1650 0.1650 0.1650 2,011 -0.02(-10.81%)
Nov 21, 2016 0.1850 0.1850 0.1850 0.1850 25,000 +0.02(+12.12%)
Nov 18, 2016 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-8.33%)
Nov 15, 2016 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Nov 14, 2016 0.1800 0.2000 0.1800 0.2000 60,000 +0.02(+11.11%)
Nov 10, 2016 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Nov 07, 2016 0.1900 0.1900 0.1900 74 -0.01(-7.32%)
Nov 04, 2016 0.2250 0.2250 0.2000 0.2050 47,000 -0.02(-6.82%)
Nov 03, 2016 0.2200 0.2200 0.2200 0.2200 14,000 +0.02(+10.00%)
Nov 02, 2016 0.1900 0.2000 0.1900 0.2000 104,500 +0.01(+5.26%)
Nov 01, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.01(+5.56%)
Oct 28, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 27, 2016 0.1900 0.1900 0.1850 0.1850 46,000 +0.00(+0.00%)
Oct 26, 2016 0.1850 0.1850 0.1850 0.1850 39,250 -0.01(-5.13%)
Oct 25, 2016 0.1900 0.1950 0.1900 0.1950 32,000 +0.01(+2.63%)
Oct 21, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 20, 2016 0.1900 0.1900 0.1900 0.1900 3,500 +0.01(+2.70%)
Oct 18, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Oct 13, 2016 0.2000 0.2000 0.2000 11 +0.01(+5.26%)
Oct 11, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Oct 07, 2016 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 06, 2016 0.2000 0.2000 0.1850 0.1850 28,453 +0.01(+2.78%)
Oct 04, 2016 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
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.