Medgold Resources Corp (TSV: MED )

0.0600 CAD -0.0050 (-7.69%)
Streaming Delayed Price Updated: 2:18 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Sep 29, 2016 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 28, 2016 0.1900 0.1900 0.1900 0.1900 55,500 -0.01(-2.56%)
Sep 27, 2016 0.2000 0.2000 0.1950 0.1950 6,300 +0.01(+2.63%)
Sep 23, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 22, 2016 0.1950 0.2000 0.1900 0.1900 167,000 -0.01(-2.56%)
Sep 19, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Sep 16, 2016 0.2150 0.2150 0.2000 0.2000 65,172 +0.01(+2.56%)
Sep 15, 2016 0.2050 0.2100 0.1950 0.1950 171,536 -0.02(-11.36%)
Sep 14, 2016 0.2200 0.2200 0.2200 0.2200 10,500 -0.02(-10.20%)
Sep 13, 2016 0.2200 0.2450 0.2200 0.2450 133,000 +0.02(+11.36%)
Sep 12, 2016 0.2200 0.2200 0.2200 0.2200 73,550 -0.01(-4.35%)
Sep 09, 2016 0.2300 0.2350 0.2200 0.2300 217,172 +0.00(+0.00%)
Sep 06, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Sep 02, 2016 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Sep 01, 2016 0.2300 0.2350 0.2100 0.2100 185,000 -0.02(-8.70%)
Aug 31, 2016 0.2300 0.2300 0.2300 0.2300 65,000 +0.01(+4.55%)
Aug 30, 2016 0.2400 0.2400 0.2200 0.2200 99,000 -0.02(-8.33%)
Aug 29, 2016 0.2200 0.2450 0.2100 0.2400 180,500 +0.01(+4.35%)
Aug 26, 2016 0.2250 0.2300 0.2050 0.2300 161,000 +0.03(+12.20%)
Aug 25, 2016 0.2000 0.2300 0.2000 0.2050 269,950 +0.00(+2.50%)
Aug 24, 2016 0.1950 0.2100 0.1800 0.2000 341,000 +0.02(+11.11%)
Aug 23, 2016 0.1850 0.1850 0.1750 0.1800 63,004 +0.01(+5.88%)
Aug 22, 2016 0.2100 0.2100 0.1700 0.1700 98,800 -0.01(-5.56%)
Aug 19, 2016 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
Aug 18, 2016 0.2000 0.2000 0.2000 0.2000 13,150 +0.02(+11.11%)
Aug 17, 2016 0.1700 0.1800 0.1700 0.1800 51,500 +0.00(+0.00%)
Aug 16, 2016 0.1800 0.1800 0.1800 0.1800 215,000 +0.00(+0.00%)
Aug 15, 2016 0.1950 0.1950 0.1800 0.1800 223,800 -0.01(-5.26%)
Aug 12, 2016 0.1950 0.2000 0.1850 0.1900 424,100 +0.00(+0.00%)
Aug 11, 2016 0.1650 0.1900 0.1650 0.1900 95,000 +0.02(+15.15%)
Aug 09, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Aug 05, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 02, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 29, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 28, 2016 0.1450 0.1550 0.1350 0.1550 193,175 +0.02(+19.23%)
Jul 27, 2016 0.1350 0.1350 0.1300 0.1300 195,005 -0.01(-7.14%)
Jul 26, 2016 0.1300 0.1400 0.1300 0.1400 255,500 +0.00(+0.00%)
Jul 25, 2016 0.1300 0.1400 0.1300 0.1400 390,000 +0.01(+3.70%)
Jul 22, 2016 0.1350 0.1350 0.1350 0.1350 87,800 +0.00(+0.00%)
Jul 20, 2016 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jul 14, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 13, 2016 0.1450 0.1450 0.1350 0.1400 170,500 -0.00(-3.45%)
Jul 12, 2016 0.1600 0.1600 0.1450 0.1450 123,500 -0.02(-9.38%)
Jul 11, 2016 0.1500 0.1600 0.1500 0.1600 112,875 +0.01(+6.67%)
Jul 08, 2016 0.1300 0.1500 228,100 -0.01(-6.25%)
Jul 05, 2016 0.1700 0.1700 0.1550 0.1600 181,000 -0.01(-3.03%)
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.