Medgold Resources Corp (TSV: MED )

0.0650 CAD UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 25, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Mar 20, 2020 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Mar 19, 2020 0.0450 0.0450 0.0350 0.0450 109,000 +0.00(+0.00%)
Mar 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Mar 16, 2020 0.0450 0.0450 0.0450 300 +0.00(+0.00%)
Mar 13, 2020 0.0450 0.0450 0.0450 0.0450 50,000 +0.01(+28.57%)
Mar 11, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Mar 10, 2020 0.0450 0.0450 0.0450 0.0450 222,000 +0.00(+0.00%)
Mar 09, 2020 0.0500 0.0500 0.0450 0.0450 41,000 -0.01(-10.00%)
Mar 06, 2020 0.0500 0.0500 0.0500 0.0500 269,500 +0.00(+0.00%)
Mar 05, 2020 0.0500 0.0500 0.0500 0.0500 132,800 +0.00(+0.00%)
Mar 04, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 03, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+42.86%)
Mar 02, 2020 0.0350 0.0350 0.0300 0.0350 192,000 -0.00(-12.50%)
Feb 28, 2020 0.0400 0.0400 0.0400 0.0400 147,000 -0.01(-20.00%)
Feb 27, 2020 0.0500 0.0500 0.0500 0.0500 31,000 +0.00(+0.00%)
Feb 26, 2020 0.0550 0.0550 0.0500 0.0500 64,000 -0.01(-16.67%)
Feb 25, 2020 0.0600 0.0600 0.0600 0.0600 46,000 +0.00(+0.00%)
Feb 24, 2020 0.0600 0.0600 0.0600 0.0600 7,000 +0.00(+0.00%)
Feb 20, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 10, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 07, 2020 0.0650 0.0650 0.0600 0.0600 118,500 -0.01(-7.69%)
Feb 06, 2020 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Feb 03, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 31, 2020 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Jan 30, 2020 0.0650 0.0650 0.0650 0.0650 58,240 -0.01(-7.14%)
Jan 29, 2020 0.0700 0.0700 0.0700 0.0700 6,000 +0.01(+16.67%)
Jan 28, 2020 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jan 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 21, 2020 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Jan 20, 2020 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Jan 17, 2020 0.0650 0.0700 0.0550 0.0550 43,762 -0.01(-15.38%)
Jan 16, 2020 0.0600 0.0650 0.0600 0.0650 40,500 +0.01(+8.33%)
Jan 15, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 08, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Jan 07, 2020 0.0550 0.0550 0.0550 0.0550 35,500 +0.00(+0.00%)
Jan 03, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 27, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 20, 2019 0.0600 0.0600 0.0550 0.0550 51,167 +0.00(+0.00%)
Dec 19, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Dec 18, 2019 0.0550 0.0550 0.0500 0.0500 80,000 -0.00(-9.09%)
Dec 17, 2019 0.0550 0.0550 0.0550 0.0550 70,000 -0.00(-8.33%)
Dec 16, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 13, 2019 0.0550 0.0600 0.0500 0.0600 55,000 +0.00(+9.09%)
Dec 12, 2019 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Dec 11, 2019 0.0550 0.0550 0.0550 0.0550 200,000 -0.00(-8.33%)
Dec 10, 2019 0.0600 0.0600 0.0550 0.0600 118,000 +0.00(+0.00%)
Dec 09, 2019 0.0600 0.0600 0.0600 0.0600 595,000 -0.01(-14.29%)
Dec 03, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 02, 2019 0.0600 0.0600 0.0600 0.0600 1,800 -0.01(-7.69%)
Nov 28, 2019 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 27, 2019 0.0750 0.0750 0.0700 0.0700 111,600 +0.00(+0.00%)
Nov 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 15, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 14, 2019 0.0700 0.0700 0.0700 800 +0.00(+0.00%)
Nov 13, 2019 0.0700 0.0750 0.0700 0.0700 78,000 +0.01(+7.69%)
Nov 12, 2019 0.0600 0.0650 0.0600 0.0650 55,000 +0.01(+8.33%)
Nov 11, 2019 0.0600 0.0600 0.0600 0.0600 135,000 -0.01(-7.69%)
Nov 08, 2019 0.0650 0.0650 0.0650 0.0650 72,000 -0.01(-7.14%)
Nov 07, 2019 0.0600 0.0700 0.0600 0.0700 61,000 +0.01(+7.69%)
Nov 06, 2019 0.0650 0.0650 0.0650 0.0650 192,000 -0.01(-13.33%)
Nov 01, 2019 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 30, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 15, 2019 0.0750 0.0800 0.0750 0.0800 6,500 +0.01(+6.67%)
Oct 09, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 08, 2019 0.0850 0.0850 0.0800 0.0800 65,400 -0.01(-11.11%)
Oct 07, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Oct 04, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Oct 03, 2019 0.0850 0.0850 0.0850 0.0850 83,999 +0.00(+0.00%)
Oct 02, 2019 0.0900 0.0900 0.0850 0.0850 57,000 -0.02(-19.05%)
Sep 26, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0.1000 55,000 -0.00(-4.76%)
Sep 24, 2019 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+5.00%)
Sep 23, 2019 0.0900 0.1000 0.0900 0.1000 57,727 +0.01(+11.11%)
Sep 20, 2019 0.0950 0.0950 0.0900 0.0900 93,999 +0.00(+0.00%)
Sep 19, 2019 0.0900 0.0900 0.0900 0.0900 87,500 -0.01(-5.26%)
Sep 18, 2019 0.1100 0.1100 0.0900 0.0950 93,000 -0.01(-13.64%)
Sep 13, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 09, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 06, 2019 0.1100 0.1100 0.1100 0.1100 10,010 +0.00(+0.00%)
Sep 04, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 03, 2019 0.1100 0.1100 0.1050 0.1050 15,000 -0.01(-4.55%)
Aug 30, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 29, 2019 0.1150 0.1150 0.1050 0.1050 15,000 -0.01(-4.55%)
Aug 26, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 20, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 16, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 13, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 12, 2019 0.1300 0.1300 0.1200 0.1200 78,000 -0.01(-7.69%)
Aug 09, 2019 0.1300 0.1350 0.1300 0.1300 210,000 +0.01(+4.00%)
Aug 08, 2019 0.1250 0.1250 0.1250 0.1250 80,000 +0.00(+0.00%)
Aug 07, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+8.70%)
Aug 02, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 01, 2019 0.1100 0.1150 0.1050 0.1150 23,499 +0.01(+4.55%)
Jul 31, 2019 0.1150 0.1150 0.1100 0.1100 17,000 -0.01(-4.35%)
Jul 30, 2019 0.1200 0.1200 0.1150 0.1150 71,585 -0.01(-8.00%)
Jul 29, 2019 0.1250 0.1250 0.1250 0.1250 2,500 +0.01(+4.17%)
Jul 26, 2019 0.1250 0.1250 0.1200 0.1200 17,043 -0.01(-7.69%)
Jul 25, 2019 0.1300 0.1300 0.1300 0.1300 20,200 -0.01(-7.14%)
Jul 23, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 22, 2019 0.1500 0.1500 0.1400 0.1400 69,500 -0.01(-6.67%)
Jul 19, 2019 0.1400 0.1500 0.1400 0.1500 42,519 +0.03(+30.43%)
Jul 18, 2019 0.1100 0.1150 0.1100 0.1150 52,500 +0.01(+9.52%)
Jul 17, 2019 0.1100 0.1100 0.1050 0.1050 5,000 -0.01(-4.55%)
Jul 12, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 11, 2019 0.1100 0.1100 0.1100 0.1100 8,525 +0.00(+0.00%)
Jul 10, 2019 0.1050 0.1100 0.1050 0.1100 320,429 +0.01(+4.76%)
Jul 09, 2019 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+5.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 04, 2019 0.1100 0.1100 0.1100 0.1100 12,726 +0.00(+0.00%)
Jul 03, 2019 0.1000 0.1100 0.0950 0.1100 25,430 +0.01(+10.00%)
Jul 02, 2019 0.1100 0.1100 0.1000 0.1000 83,000 +0.00(+0.00%)
Jun 28, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 27, 2019 0.1000 0.1000 0.1000 0.1000 35,500 +0.00(+0.00%)
Jun 26, 2019 0.1000 0.1000 0.1000 0.1000 16,000 -0.01(-9.09%)
Jun 25, 2019 0.1050 0.1100 0.1000 0.1100 24,000 +0.01(+10.00%)
Jun 24, 2019 0.1000 0.1000 0.1000 0.1000 34,500 +0.00(+0.00%)
Jun 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 19, 2019 0.1000 0.1000 0.1000 0.1000 2,500 +0.01(+5.26%)
Jun 18, 2019 0.1150 0.1150 0.0950 0.0950 205,950 -0.02(-17.39%)
Jun 17, 2019 0.1150 0.1150 0.1150 0.1150 4,500 +0.01(+4.55%)
Jun 14, 2019 0.1150 0.1150 0.1100 0.1100 7,000 +0.00(+0.00%)
Jun 12, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jun 11, 2019 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Jun 10, 2019 0.1050 0.1050 0.1050 0.1050 4,500 +0.00(+0.00%)
Jun 07, 2019 0.1050 0.1050 0.1050 0.1050 18,761 +0.00(+0.00%)
Jun 06, 2019 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Jun 05, 2019 0.1000 0.1000 0.1000 0.1000 158,200 +0.00(+0.00%)
Jun 04, 2019 0.1000 0.1000 0.1000 0.1000 140,000 +0.01(+5.26%)
Jun 03, 2019 0.0950 0.0950 0.0950 0.0950 170,000 -0.01(-13.64%)
May 31, 2019 0.1200 0.1200 0.1100 0.1100 62,500 +0.00(+0.00%)
May 30, 2019 0.1100 0.1100 0.1100 0.1100 50,000 +0.00(+0.00%)
May 29, 2019 0.1100 0.1250 0.1050 0.1100 106,000 +0.00(+0.00%)
May 27, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 24, 2019 0.1000 0.1000 0.1000 0.1000 27,000 +0.00(+0.00%)
May 23, 2019 0.1050 0.1050 0.1000 0.1000 110,000 -0.01(-9.09%)
May 22, 2019 0.1100 0.1100 0.1100 0.1100 20,500 +0.00(+0.00%)
May 21, 2019 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-12.00%)
May 14, 2019 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 13, 2019 0.1200 0.1200 0.1200 0.1200 83,000 +0.00(+0.00%)
May 10, 2019 0.1150 0.1200 0.1150 0.1200 90,000 +0.01(+9.09%)
May 09, 2019 0.1000 0.1100 0.1000 0.1100 425,700 +0.01(+10.00%)
May 08, 2019 0.1050 0.1050 0.1000 0.1000 53,000 +0.01(+5.26%)
May 07, 2019 0.0950 0.0950 0.0950 0.0950 73,000 +0.00(+0.00%)
May 06, 2019 0.1000 0.1000 0.0950 0.0950 46,500 +0.00(+0.00%)
May 03, 2019 0.0950 0.0950 0.0900 0.0950 10,000 -0.01(-9.52%)
May 01, 2019 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Apr 29, 2019 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Apr 25, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 24, 2019 0.1000 0.1000 0.1000 11 +0.00(+0.00%)
Apr 23, 2019 0.1000 0.1000 0.1000 0.1000 131,500 -0.00(-4.76%)
Apr 22, 2019 0.1000 0.1050 0.1000 0.1050 46,999 -0.01(-4.55%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 17, 2019 0.1050 0.1100 0.1050 0.1100 17,000 +0.00(+0.00%)
Apr 16, 2019 0.1100 0.1100 0.1100 0.1100 27,328 -0.01(-8.33%)
Apr 15, 2019 0.1100 0.1200 0.1100 0.1200 25,546 +0.00(+0.00%)
Apr 11, 2019 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 10, 2019 0.1200 0.1200 0.1150 0.1150 85,000 +0.00(+0.00%)
Apr 04, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Apr 02, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
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.