Medgold Resources Corp (TSV: MED )

0.0400 CAD +0.0050 (+14.29%)
Streaming Delayed Price Updated: 11:48 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 28, 2020 0.0500 0.0500 0.0500 0.0500 365,999 +0.00(+0.00%)
Oct 27, 2020 0.0500 0.0500 0.0500 0.0500 158,016 +0.00(+0.00%)
Oct 26, 2020 0.0500 0.0500 0.0500 0.0500 30,150 -0.00(-9.09%)
Oct 23, 2020 0.0550 0.0550 0.0550 0.0550 30,500 +0.00(+0.00%)
Oct 21, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 20, 2020 0.0550 0.0550 0.0550 0.0550 104,000 +0.00(+0.00%)
Oct 19, 2020 0.0550 0.0550 0.0550 0.0550 724,589 +0.00(+0.00%)
Oct 16, 2020 0.0550 0.0550 0.0550 0.0550 150,000 +0.00(+0.00%)
Oct 15, 2020 0.0550 0.0550 0.0550 0.0550 101,000 +0.00(+0.00%)
Oct 09, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 06, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 24, 2020 0.0600 0.0600 0.0600 0.0600 45,230 -0.01(-14.29%)
Sep 22, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 21, 2020 0.0600 0.0600 0.0600 0.0600 75,000 -0.01(-7.69%)
Sep 18, 2020 0.0700 0.0700 0.0650 0.0650 120,000 -0.01(-7.14%)
Sep 15, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 14, 2020 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Sep 10, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 04, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 02, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 01, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 31, 2020 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0650 0.0650 0.0650 76,000 +0.01(+8.33%)
Aug 27, 2020 0.0650 0.0650 0.0600 0.0600 70,000 +0.00(+0.00%)
Aug 26, 2020 0.0600 0.0600 0.0600 0.0600 66,000 -0.01(-7.69%)
Aug 25, 2020 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 21, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 19, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 18, 2020 0.0700 0.0750 0.0650 0.0650 572,000 +0.00(+0.00%)
Aug 17, 2020 0.0700 0.0700 0.0650 0.0650 249,000 +0.00(+0.00%)
Aug 14, 2020 0.0650 0.0650 0.0600 0.0650 196,541 +0.01(+8.33%)
Aug 13, 2020 0.0600 0.0600 0.0600 22 +0.00(+0.00%)
Aug 12, 2020 0.0600 0.0600 0.0600 0.0600 328,000 -0.01(-7.69%)
Aug 11, 2020 0.0650 0.0650 0.0600 0.0650 156,559 -0.01(-7.14%)
Aug 06, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 05, 2020 0.0650 0.0700 0.0650 0.0700 458,184 +0.01(+16.67%)
Aug 04, 2020 0.0650 0.0650 0.0600 0.0600 504,604 -0.01(-7.69%)
Jul 30, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 29, 2020 0.0700 0.0700 0.0700 0.0700 80,000 -0.00(-6.67%)
Jul 28, 2020 0.0750 0.0750 0.0700 0.0750 75,000 +0.00(+0.00%)
Jul 27, 2020 0.0750 0.0750 0.0700 0.0750 91,800 +0.00(+7.14%)
Jul 24, 2020 0.0700 0.0700 0.0650 0.0700 353,400 +0.00(+0.00%)
Jul 23, 2020 0.0700 0.0700 0.0650 0.0700 239,661 +0.00(+0.00%)
Jul 22, 2020 0.0800 0.0800 0.0700 0.0700 279,000 -0.01(-12.50%)
Jul 21, 2020 0.0650 0.0800 0.0650 0.0800 4,105,109 +0.01(+23.08%)
Jul 20, 2020 0.0650 0.0650 0.0650 0.0650 167,999 +0.00(+0.00%)
Jul 17, 2020 0.0650 0.0700 0.0650 0.0650 489,000 +0.00(+0.00%)
Jul 16, 2020 0.0600 0.0650 0.0600 0.0650 249,000 +0.01(+8.33%)
Jul 15, 2020 0.0650 0.0650 0.0600 0.0600 287,010 -0.01(-7.69%)
Jul 14, 2020 0.0600 0.0650 0.0600 0.0650 559,000 +0.00(+0.00%)
Jul 13, 2020 0.0600 0.0650 0.0600 0.0650 187,000 +0.01(+8.33%)
Jul 10, 2020 0.0600 0.0600 0.0600 0.0600 560,730 +0.00(+0.00%)
Jul 09, 2020 0.0650 0.0650 0.0600 0.0600 259,000 +0.00(+0.00%)
Jul 08, 2020 0.0600 0.0600 0.0600 0.0600 562,000 +0.00(+0.00%)
Jul 07, 2020 0.0600 0.0650 0.0600 0.0600 167,000 +0.00(+0.00%)
Jul 06, 2020 0.0600 0.0600 0.0550 0.0600 610,554 +0.00(+0.00%)
Jul 03, 2020 0.0600 0.0600 0.0600 0.0600 659,498 -0.01(-7.69%)
Jul 02, 2020 0.0650 0.0650 0.0600 0.0650 310,000 +0.01(+8.33%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0600 0.0550 0.0600 329,500 +0.00(+0.00%)
Jun 25, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 23, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 22, 2020 0.0650 0.0650 0.0600 0.0600 82,000 -0.01(-7.69%)
Jun 18, 2020 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 17, 2020 0.0550 0.0550 0.0550 276 +0.00(+0.00%)
Jun 16, 2020 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Jun 15, 2020 0.0600 0.0600 0.0550 0.0550 30,000 -0.00(-8.33%)
Jun 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 10, 2020 0.0600 0.0600 0.0600 0.0600 40,500 -0.01(-7.69%)
Jun 09, 2020 0.0600 0.0650 0.0600 0.0650 6,000 -0.01(-7.14%)
Jun 08, 2020 0.0700 0.0700 0.0700 0.0700 10,722 +0.01(+7.69%)
Jun 05, 2020 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jun 03, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 02, 2020 0.0650 0.0650 0.0650 0.0650 63,500 -0.01(-13.33%)
Jun 01, 2020 0.0700 0.0750 0.0700 0.0750 63,300 +0.01(+15.38%)
May 29, 2020 0.0650 0.0650 0.0650 0.0650 50,700 +0.01(+8.33%)
May 25, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
May 21, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 20, 2020 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
May 12, 2020 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
May 07, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 06, 2020 0.0600 0.0600 0.0600 22 +0.00(+0.00%)
May 05, 2020 0.0650 0.0650 0.0600 0.0600 100,000 -0.01(-14.29%)
May 04, 2020 0.0700 0.0700 0.0700 0.0700 6,600 +0.01(+16.67%)
May 01, 2020 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Apr 29, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 28, 2020 0.0700 0.0700 0.0550 0.0600 30,444 -0.01(-14.29%)
Apr 27, 2020 0.0550 0.0700 0.0550 0.0700 96,000 +0.02(+27.27%)
Apr 24, 2020 0.0600 0.0600 0.0550 0.0550 11,000 +0.00(+0.00%)
Apr 23, 2020 0.0500 0.0550 0.0500 0.0550 164,000 +0.00(+10.00%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 37,000 +0.01(+25.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 13, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Apr 06, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Apr 03, 2020 0.0400 0.0400 0.0400 0.0400 23,000 -0.01(-20.00%)
Apr 02, 2020 0.0500 0.0500 0.0500 0.0500 12,510 +0.00(+0.00%)
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%)
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.