Medgold Resources Corp (TSV: MED )

0.0400 CAD -0.0050 (-11.11%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2019 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Mar 25, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 22, 2019 0.1400 0.1600 0.1400 0.1600 55,650 +0.03(+23.08%)
Mar 21, 2019 0.1200 0.1300 0.1200 0.1300 27,529 +0.01(+13.04%)
Mar 19, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 13, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 12, 2019 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Mar 05, 2019 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 04, 2019 0.1250 0.1250 0.1250 0.1250 8,000 +0.00(+0.00%)
Feb 28, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 27, 2019 0.1250 0.1250 0.1150 0.1150 124,000 -0.01(-8.00%)
Feb 26, 2019 0.1250 0.1250 0.1250 0.1250 50,000 +0.00(+0.00%)
Feb 25, 2019 0.1350 0.1350 0.1250 0.1250 22,000 +0.01(+4.17%)
Feb 21, 2019 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Feb 19, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 12, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2019 0.1500 0.1500 0.1500 0.1500 16,000 +0.00(+0.00%)
Feb 01, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 29, 2019 0.1500 0.1500 0.1500 0.1500 7,570 +0.00(+0.00%)
Jan 28, 2019 0.1400 0.1500 0.1400 0.1500 20,000 +0.01(+7.14%)
Jan 25, 2019 0.1400 0.1400 0.1400 0.1400 7,743 +0.00(+0.00%)
Jan 24, 2019 0.1400 0.1400 0.1400 0.1400 33,000 +0.01(+7.69%)
Jan 23, 2019 0.1300 0.1300 0.1300 0.1300 5,500 +0.00(+0.00%)
Jan 21, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jan 15, 2019 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jan 14, 2019 0.1300 0.1300 0.1250 0.1250 16,500 -0.01(-3.85%)
Jan 11, 2019 0.1300 0.1300 0.1300 0.1300 11,500 -0.01(-10.34%)
Jan 09, 2019 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 07, 2019 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jan 04, 2019 0.1300 0.1300 0.1300 0.1300 6,000 -0.01(-10.34%)
Jan 03, 2019 0.1450 0.1450 0.1450 0.1450 500 +0.03(+26.09%)
Jan 02, 2019 0.1350 0.1350 0.1150 0.1150 32,000 -0.01(-8.00%)
Dec 27, 2018 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 21, 2018 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Dec 19, 2018 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Dec 18, 2018 0.1400 0.1500 0.1400 0.1500 7,333 +0.00(+0.00%)
Dec 17, 2018 0.1450 0.1500 0.1400 0.1500 84,000 +0.01(+3.45%)
Dec 14, 2018 0.1350 0.1450 0.1350 0.1450 40,800 +0.01(+11.54%)
Dec 13, 2018 0.1350 0.1350 0.1300 0.1300 114,000 -0.01(-7.14%)
Dec 11, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 10, 2018 0.1350 0.1400 0.1350 0.1400 21,000 +0.01(+3.70%)
Dec 07, 2018 0.1400 0.1400 0.1350 0.1350 11,500 -0.01(-10.00%)
Dec 06, 2018 0.1450 0.1500 0.1450 0.1500 10,000 +0.00(+0.00%)
Dec 05, 2018 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Dec 04, 2018 0.1500 0.1500 0.1400 0.1400 53,511 +0.00(+0.00%)
Nov 28, 2018 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Nov 27, 2018 0.1550 0.1550 0.1550 0.1550 29,000 +0.01(+3.33%)
Nov 26, 2018 0.1500 0.1500 0.1500 0.1500 37,200 +0.01(+3.45%)
Nov 22, 2018 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Nov 21, 2018 0.1450 0.1450 0.1400 0.1450 102,500 +0.00(+3.57%)
Nov 20, 2018 0.1650 0.1650 0.1400 0.1400 326,500 -0.06(-30.00%)
Nov 19, 2018 0.2200 0.2200 0.1950 0.2000 172,500 -0.03(-13.04%)
Nov 16, 2018 0.2300 0.2300 0.2300 0.2300 71,500 -0.01(-4.17%)
Nov 12, 2018 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Nov 09, 2018 0.2350 0.2350 0.2350 0.2350 13,000 +0.00(+2.17%)
Nov 07, 2018 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Nov 06, 2018 0.2450 0.2450 0.2450 0.2450 14,600 +0.01(+2.08%)
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%)
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.