Medgold Resources Corp (TSV: MED )

0.0350 CAD +0.0050 (+16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 0.2400 0.2400 0.2400 0 -0.02(-7.69%)
Oct 30, 2018 0.2600 0.2600 0.2600 0.2600 32,000 -0.01(-1.89%)
Oct 29, 2018 0.2850 0.2850 0.2650 0.2650 25,500 +0.00(+0.00%)
Oct 26, 2018 0.2650 0.2650 0.2650 0.2650 21,500 -0.02(-8.62%)
Oct 25, 2018 0.2900 0.2900 0.2900 0.2900 1,289 +0.03(+11.54%)
Oct 24, 2018 0.2650 0.2650 0.2600 0.2600 35,000 -0.04(-13.33%)
Oct 23, 2018 0.3000 0.3000 0.3000 0.3000 2,600 -0.01(-1.64%)
Oct 22, 2018 0.3050 0.3050 0.3050 0.3050 7,500 +0.02(+5.17%)
Oct 19, 2018 0.2900 0.2900 0.2900 0.2900 5,000 -0.01(-3.33%)
Oct 18, 2018 0.3000 0.3050 0.3000 0.3000 23,499 +0.01(+3.45%)
Oct 15, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 12, 2018 0.2900 0.2900 0.2900 0.2900 35,000 +0.04(+16.00%)
Oct 11, 2018 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Oct 10, 2018 0.2600 0.2600 0.2400 0.2500 74,000 -0.02(-7.41%)
Oct 05, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 04, 2018 0.2750 0.2750 0.2650 0.2700 109,500 -0.01(-3.57%)
Oct 03, 2018 0.2800 0.2800 0.2800 0.2800 40,000 -0.01(-3.45%)
Oct 01, 2018 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 28, 2018 0.2950 0.3000 0.2900 0.2900 13,000 -0.01(-3.33%)
Sep 26, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Sep 24, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Sep 20, 2018 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Sep 19, 2018 0.3300 0.3350 0.3300 0.3350 4,500 +0.00(+0.00%)
Sep 17, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Sep 14, 2018 0.3400 0.3500 0.3400 0.3500 25,000 +0.01(+1.45%)
Sep 13, 2018 0.3400 0.3450 0.3400 0.3450 45,600 +0.01(+2.99%)
Sep 12, 2018 0.3300 0.3450 0.3300 0.3350 15,125 -0.01(-1.47%)
Sep 10, 2018 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Sep 06, 2018 0.3450 0.3450 0.3450 0 +0.02(+6.15%)
Sep 05, 2018 0.3200 0.3250 0.3200 0.3250 26,119 -0.01(-1.52%)
Sep 04, 2018 0.3400 0.3400 0.3300 0.3300 29,000 -0.01(-2.94%)
Aug 31, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 30, 2018 0.3400 0.3400 0.3400 0.3400 1,500 -0.02(-6.85%)
Aug 27, 2018 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Aug 24, 2018 0.3450 0.3650 0.3450 0.3650 63,700 +0.04(+12.31%)
Aug 23, 2018 0.3300 0.3300 0.3250 0.3250 9,854 -0.01(-1.52%)
Aug 22, 2018 0.3300 0.3300 0.3300 0.3300 27,000 +0.00(+0.00%)
Aug 21, 2018 0.3300 0.3300 0.3300 0.3300 4,000 +0.00(+0.00%)
Aug 20, 2018 0.3500 0.3650 0.3300 0.3300 14,000 -0.03(-9.59%)
Aug 17, 2018 0.3450 0.3650 0.3450 0.3650 16,000 +0.03(+8.96%)
Aug 16, 2018 0.3350 0.3350 0.3350 0.3350 4,500 -0.01(-2.90%)
Aug 14, 2018 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Aug 13, 2018 0.3650 0.3650 0.3600 0.3600 65,500 +0.00(+0.00%)
Aug 10, 2018 0.3650 0.3650 0.3600 0.3600 30,500 -0.01(-1.37%)
Aug 09, 2018 0.3950 0.3950 0.3650 0.3650 4,000 -0.01(-1.35%)
Aug 08, 2018 0.3900 0.4000 0.3700 0.3700 15,000 +0.01(+2.78%)
Aug 07, 2018 0.3600 0.3600 0.3600 25 +0.00(+0.00%)
Aug 03, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 02, 2018 0.3600 0.3600 0.3600 0.3600 28,000 +0.02(+5.88%)
Aug 01, 2018 0.3400 0.3400 0.3400 0.3400 3,000 -0.00(-1.45%)
Jul 31, 2018 0.3500 0.3500 0.3400 0.3450 409,000 +0.00(+0.00%)
Jul 30, 2018 10 +0.00(+0.00%)
Jul 27, 2018 0.3600 0.3600 0.3600 0.3600 14,250 -0.02(-4.00%)
Jul 25, 2018 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jul 24, 2018 0.3900 0.3900 0.3700 0.3700 27,000 -0.01(-2.63%)
Jul 23, 2018 0.3850 0.3850 0.3800 0.3800 19,500 -0.02(-5.00%)
Jul 20, 2018 0.4100 0.4100 0.4000 0.4000 31,109 +0.00(+0.00%)
Jul 19, 2018 0.4000 0.4000 0.4000 0.4000 30,580 +0.01(+2.56%)
Jul 18, 2018 0.3850 0.3900 0.3850 0.3900 44,000 +0.01(+1.30%)
Jul 17, 2018 0.3900 0.3900 0.3850 0.3850 1,000 -0.01(-1.28%)
Jul 16, 2018 0.3850 0.3900 0.3850 0.3900 60,333 +0.02(+4.00%)
Jul 13, 2018 0.3750 0.3750 0.3750 0.3750 16,000 +0.01(+1.35%)
Jul 12, 2018 0.3700 0.3700 0.3700 0.3700 13,000 +0.00(+0.00%)
Jul 11, 2018 0.3900 0.3950 0.3700 0.3700 63,507 -0.02(-3.90%)
Jul 10, 2018 0.3850 0.3850 0.3850 0.3850 3,000 +0.00(+0.00%)
Jul 09, 2018 0.3900 0.4000 0.3850 0.3850 86,060 -0.01(-2.53%)
Jul 06, 2018 0.4150 0.4150 0.3950 0.3950 69,915 -0.03(-8.14%)
Jul 05, 2018 0.4800 0.5000 0.4300 0.4300 168,116 -0.03(-6.52%)
Jul 04, 2018 0.4600 0.4600 0.4600 0.4600 5,000 +0.03(+6.98%)
Jul 03, 2018 0.4350 0.4350 0.4200 0.4300 59,000 -0.01(-1.15%)
Jun 29, 2018 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Jun 28, 2018 0.4350 0.4350 0.4250 0.4250 21,000 +0.00(+0.00%)
Jun 27, 2018 0.4350 0.4350 0.4250 0.4250 149,500 -0.03(-5.56%)
Jun 26, 2018 0.4700 0.4700 0.4300 0.4500 64,559 -0.02(-4.26%)
Jun 25, 2018 0.4800 0.4800 0.4700 0.4700 90,125 -0.02(-4.08%)
Jun 22, 2018 0.4850 0.5100 0.4800 0.4900 89,300 -0.01(-2.00%)
Jun 21, 2018 0.4200 0.5000 0.4200 0.5000 237,871 +0.08(+19.05%)
Jun 20, 2018 0.4400 0.4400 0.4100 0.4200 74,034 -0.03(-6.67%)
Jun 19, 2018 0.4150 0.4900 0.4100 0.4500 251,750 +0.05(+12.50%)
Jun 18, 2018 0.4100 0.4200 0.4000 0.4000 54,500 +0.02(+5.26%)
Jun 15, 2018 0.4300 0.3900 0.3800 219,500 -0.01(-2.56%)
Jun 14, 2018 0.4050 0.4150 0.3800 0.3900 86,500 -0.01(-2.50%)
Jun 13, 2018 0.3750 0.4000 0.3600 0.4000 783,240 +0.02(+5.26%)
Jun 12, 2018 0.4100 0.4100 0.3750 0.3800 142,500 -0.04(-10.59%)
Jun 11, 2018 0.3300 0.4600 0.3000 0.4250 696,266 +0.11(+37.10%)
Jun 07, 2018 0.3100 0.3100 0.3100 2 -0.01(-3.13%)
Jun 06, 2018 0.3350 0.3400 0.3200 0.3200 52,010 -0.02(-5.88%)
Jun 05, 2018 0.3400 0.3450 0.3400 0.3400 136,811 +0.02(+6.25%)
Jun 04, 2018 0.3200 0.3250 0.3200 0.3200 68,300 -0.01(-1.54%)
Jun 01, 2018 0.3200 0.3300 0.3200 0.3250 77,900 +0.01(+1.56%)
May 31, 2018 0.2750 0.3200 0.2750 0.3200 92,500 +0.05(+18.52%)
May 30, 2018 0.2500 0.2700 0.2500 0.2700 79,125 +0.02(+8.00%)
May 28, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 25, 2018 0.2600 0.2700 0.2500 0.2500 120,000 -0.02(-7.41%)
May 24, 2018 0.2600 0.2700 0.2600 0.2700 130,000 +0.02(+8.00%)
May 22, 2018 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
May 18, 2018 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
May 17, 2018 0.2200 0.2400 0.2200 0.2300 91,300 +0.01(+4.55%)
May 16, 2018 0.2200 0.2200 0.2200 0.2200 12,250 +0.00(+0.00%)
May 14, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
May 11, 2018 0.2200 0.2250 0.2200 0.2250 32,500 +0.02(+7.14%)
May 10, 2018 0.2000 0.2100 0.2000 0.2100 71,700 +0.01(+5.00%)
May 08, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 07, 2018 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
May 04, 2018 0.2100 0.2100 0.2100 0.2100 7,500 +0.02(+10.53%)
May 01, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 30, 2018 0.2000 0.2000 0.2000 0.2000 6,000 -0.01(-4.76%)
Apr 26, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 25, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+2.56%)
Apr 23, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 17, 2018 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Apr 10, 2018 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Apr 09, 2018 0.2000 0.2000 0.1950 0.1950 4,000 -0.02(-9.30%)
Apr 03, 2018 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Apr 02, 2018 0.1950 0.1950 0.1950 0.1950 638 +0.00(+0.00%)
Mar 29, 2018 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Mar 28, 2018 0.1950 0.2150 0.1950 0.2150 12,000 +0.02(+13.16%)
Mar 27, 2018 0.1900 0.2050 0.1900 0.1900 36,000 +0.02(+15.15%)
Mar 26, 2018 0.1700 0.1700 0.1650 0.1650 22,500 +0.00(+0.00%)
Mar 23, 2018 0.1650 0.1650 0.1650 0.1650 8,746 -0.01(-2.94%)
Mar 22, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.02(+9.68%)
Mar 20, 2018 0.1550 0.1550 0.1550 33 -0.02(-13.89%)
Mar 19, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+2.86%)
Mar 16, 2018 0.1750 0.1750 0.1750 0.1750 1,900 -0.01(-2.78%)
Mar 15, 2018 0.1900 0.1900 0.1800 0.1800 6,900 +0.01(+2.86%)
Mar 14, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Mar 13, 2018 0.1800 0.1850 0.1800 0.1850 19,583 +0.01(+2.78%)
Mar 12, 2018 0.1900 0.1900 0.1800 0.1800 25,300 -0.01(-5.26%)
Mar 09, 2018 0.1900 0.1900 0.1900 0.1900 3,099 -0.02(-9.52%)
Mar 07, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Mar 06, 2018 0.2050 0.2050 0.2050 0.2050 5,000 +0.03(+17.14%)
Mar 02, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 27, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 26, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Feb 23, 2018 0.2000 0.2000 0.1900 0.2000 15,800 -0.00(-2.44%)
Feb 21, 2018 0.2050 0.2050 0.2050 2 +0.00(+0.00%)
Feb 15, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 14, 2018 0.2050 0.2050 0.1950 0.2050 13,000 +0.00(+0.00%)
Feb 12, 2018 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Feb 09, 2018 0.1850 0.1850 0.1850 0.1850 2,000 -0.02(-9.76%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Feb 05, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Feb 02, 2018 0.2050 0.2050 0.2050 0.2050 29,555 +0.00(+0.00%)
Jan 31, 2018 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Jan 24, 2018 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Jan 23, 2018 0.2100 0.2100 0.2100 0.2100 10,005 +0.01(+5.00%)
Jan 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 17, 2018 0.2300 0.2300 0.2000 0.2000 18,000 -0.01(-4.76%)
Jan 16, 2018 0.2300 0.2300 0.2100 0.2100 5,500 +0.00(+0.00%)
Jan 11, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jan 10, 2018 0.2050 0.2300 0.2050 0.2300 2,100 +0.01(+4.55%)
Jan 09, 2018 0.2400 0.2400 0.2050 0.2200 54,200 -0.01(-4.35%)
Jan 08, 2018 0.2300 0.2300 0.2300 0.2300 34,611 +0.00(+0.00%)
Jan 05, 2018 0.2500 0.2500 0.2300 0.2300 3,600 +0.04(+21.05%)
Jan 04, 2018 0.1900 0.1900 0.1900 0.1900 20,499 +0.01(+2.70%)
Jan 03, 2018 0.1850 0.1850 0.1850 0.1850 31,000 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.1850 0.1800 0.1850 17,138 +0.02(+15.62%)
Dec 28, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 27, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+9.09%)
Dec 22, 2017 0.1600 0.1650 0.1600 0.1650 12,500 -0.01(-8.33%)
Dec 21, 2017 0.1750 0.1800 0.1750 0.1800 12,000 +0.01(+5.88%)
Dec 20, 2017 0.1700 0.1700 0.1700 0.1700 511 +0.01(+3.03%)
Dec 19, 2017 0.1750 0.1750 0.1650 0.1650 50,000 +0.00(+0.00%)
Dec 18, 2017 0.1650 0.1650 0.1650 0.1650 4,356 +0.01(+3.13%)
Dec 14, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 05, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Dec 04, 2017 0.1850 0.1850 0.1650 0.1650 44,000 -0.01(-5.71%)
Nov 30, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 29, 2017 0.1600 0.1600 0.1600 0.1700 129,100 +0.01(+6.25%)
Nov 28, 2017 0.1600 0.1600 0.1600 0.1600 27,022 +0.00(+0.00%)
Nov 24, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 23, 2017 0.1600 0.1600 0.1450 0.1550 274,932 -0.02(-8.82%)
Nov 20, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 17, 2017 0.1600 0.1600 0.1600 0.1600 77,000 -0.01(-5.88%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 6,800 +0.01(+6.25%)
Nov 15, 2017 0.1600 0.1600 0.1550 0.1600 75,500 +0.01(+6.67%)
Nov 13, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 10, 2017 0.1550 0.1550 0.1550 0.1550 21,000 +0.00(+0.00%)
Nov 08, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 07, 2017 0.1550 0.1550 0.1550 0.1550 7,050 +0.00(+0.00%)
Nov 06, 2017 0.1600 0.1600 0.1550 0.1550 110,000 -0.01(-6.06%)
Nov 03, 2017 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
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.