Medgold Resources Corp (TSV: MED )

0.0250 CAD -0.0050 (-16.67%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 30, 2015 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 27, 2015 0.1050 0.1050 0.0950 0.0950 55,000 -0.01(-5.00%)
Mar 25, 2015 0.1000 0.1000 0.1000 161 +0.00(+0.00%)
Mar 23, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 20, 2015 0.1050 0.1050 0.1050 0.1050 25,000 -0.01(-4.55%)
Mar 19, 2015 0.1100 0.1100 0.1100 0.1100 85,000 +0.00(+0.00%)
Mar 18, 2015 0.1150 0.1150 0.1100 0.1100 55,000 -0.01(-4.35%)
Mar 17, 2015 0.1150 0.1150 0.1150 0.1150 159,000 -0.00(-4.17%)
Mar 16, 2015 0.1250 0.1300 0.1200 0.1200 13,000 +0.01(+14.29%)
Mar 13, 2015 0.1050 0.1050 0.1050 0.1050 8,333 -0.01(-12.50%)
Mar 12, 2015 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Mar 11, 2015 0.1250 0.1950 0.1250 0.1400 303,000 +0.02(+16.67%)
Mar 10, 2015 0.1200 0.1200 0.1200 0.1200 5,000 +0.02(+20.00%)
Mar 05, 2015 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Mar 04, 2015 0.0850 0.0850 0.0850 0.0850 46,000 +0.00(+0.00%)
Mar 03, 2015 0.0850 0.0850 0.0850 0.0850 165,000 -0.00(-5.56%)
Mar 02, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Feb 26, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 25, 2015 0.0850 0.0900 0.0850 0.0850 83,355 -0.00(-5.56%)
Feb 23, 2015 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Feb 19, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 18, 2015 0.0900 0.0950 0.0900 0.0950 61,000 -0.01(-13.64%)
Feb 17, 2015 0.0900 0.1100 0.0900 0.1100 151,000 +0.01(+10.00%)
Feb 11, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Feb 09, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Feb 05, 2015 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 04, 2015 0.1000 0.1050 0.1000 0.1050 33,030 +0.00(+5.00%)
Feb 03, 2015 0.1000 0.1000 0.1000 0.1000 70,000 -0.01(-9.09%)
Feb 02, 2015 0.1150 0.1200 0.1050 0.1100 14,400 -0.01(-8.33%)
Jan 30, 2015 0.0950 0.1200 0.0950 0.1200 424,000 +0.02(+20.00%)
Jan 22, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jan 21, 2015 0.0950 0.0950 0.0950 0.0950 51,450 -0.01(-5.00%)
Jan 20, 2015 0.0800 0.1000 0.0800 0.1000 719,000 +0.02(+25.00%)
Jan 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 14, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 13, 2015 0.0700 0.0700 0.0700 0.0700 10,011 -0.00(-6.67%)
Jan 12, 2015 0.0750 0.0750 0.0750 0.0750 20,922 +0.00(+0.00%)
Jan 09, 2015 0.0800 0.0800 0.0750 0.0750 115,000 -0.01(-6.25%)
Jan 08, 2015 0.0800 0.0800 0.0800 0.0800 91,000 +0.00(+0.00%)
Jan 07, 2015 0.0800 0.0800 0.0800 0.0800 35,000 +0.01(+14.29%)
Jan 06, 2015 0.0700 0.0700 0.0700 0.0700 325,011 +0.01(+7.69%)
Jan 05, 2015 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Jan 02, 2015 0.0700 0.0700 0.0700 0.0700 10,011 +0.00(+0.00%)
Dec 31, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 30, 2014 0.0600 0.0600 0.0600 0.0600 102,000 -0.01(-7.69%)
Dec 29, 2014 0.0600 0.0650 0.0600 0.0650 112,611 +0.01(+8.33%)
Dec 23, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 22, 2014 0.0600 0.0650 0.0550 0.0600 990,000 +0.00(+9.09%)
Dec 19, 2014 0.0500 0.0600 0.0500 0.0550 187,000 +0.01(+22.22%)
Dec 16, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 11, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 09, 2014 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 04, 2014 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Dec 02, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 26, 2014 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 25, 2014 0.0500 0.0500 0.0500 0.0500 28,031 +0.00(+0.00%)
Nov 24, 2014 0.0500 0.0500 0.0500 0.0500 65,000 +0.00(+0.00%)
Nov 19, 2014 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Nov 05, 2014 0.0400 0.0400 0.0400 0.0400 1,022 +0.00(+0.00%)
Oct 31, 2014 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 24, 2014 0.0500 0.0500 0.0500 342 +0.01(+25.00%)
Oct 09, 2014 0.0400 0.0400 0.0400 333 -0.01(-20.00%)
Oct 08, 2014 0.0450 0.0500 0.0450 0.0500 83,000 +0.01(+25.00%)
Oct 07, 2014 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Oct 03, 2014 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 02, 2014 0.0400 0.0400 0.0350 0.0350 120,976 -0.00(-12.50%)
Sep 29, 2014 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Sep 26, 2014 0.0450 0.0450 0.0350 0.0450 642,000 +0.00(+0.00%)
Sep 25, 2014 0.0600 0.0600 0.0450 0.0450 20,000 -0.01(-10.00%)
Sep 24, 2014 0.0600 0.0600 0.0500 0.0500 342,000 -0.02(-28.57%)
Sep 19, 2014 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 18, 2014 0.0650 0.0650 0.0600 0.0600 117,000 +0.00(+0.00%)
Sep 17, 2014 0.0650 0.0650 0.0600 0.0600 8,333 +0.00(+0.00%)
Sep 16, 2014 0.0650 0.0650 0.0500 0.0600 305,500 -0.01(-7.69%)
Sep 12, 2014 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 11, 2014 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 10, 2014 0.0800 0.0800 0.0650 0.0650 272,000 -0.01(-18.75%)
Sep 09, 2014 0.0750 0.0800 0.0700 0.0800 255,000 +0.00(+0.00%)
Sep 08, 2014 0.0800 0.0800 0.0800 0.0800 88,000 +0.00(+0.00%)
Sep 05, 2014 0.0800 0.0800 0.0800 0.0800 32,000 +0.00(+0.00%)
Sep 04, 2014 0.0800 0.0800 0.0800 0.0800 278,500 +0.00(+0.00%)
Sep 03, 2014 0.0800 0.0800 0.0800 0.0800 106,000 +0.00(+0.00%)
Sep 02, 2014 0.0850 0.0850 0.0800 0.0800 104,000 -0.01(-11.11%)
Aug 28, 2014 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Aug 21, 2014 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 20, 2014 0.0950 0.0950 0.0950 0.0950 32,500 +0.01(+11.76%)
Aug 15, 2014 0.0850 0 +0.00(+0.00%)
Aug 12, 2014 0.0850 0 +0.00(+0.00%)
Aug 06, 2014 0.0850 0 -0.00(-5.56%)
Aug 01, 2014 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 31, 2014 0.1000 0.1000 0.0900 0.0900 104,750 -0.01(-10.00%)
Jul 28, 2014 0.1000 0 +0.02(+25.00%)
Jul 25, 2014 0.1025 0.1050 0.0800 0.0800 189,000 -0.01(-15.79%)
Jul 24, 2014 0.0900 0.0950 0.0900 0.0950 53,500 -0.01(-5.00%)
Jul 23, 2014 0.1100 0.1100 0.1000 0.1000 64,900 +0.00(+0.00%)
Jul 21, 2014 0.1000 0.1000 0 +0.01(+5.26%)
Jul 18, 2014 0.0950 0.0950 0.0950 0.0950 90,333 +0.00(+0.00%)
Jul 17, 2014 0.1000 0.1200 0.0950 0.0950 188,000 -0.02(-20.83%)
Jul 16, 2014 0.1000 0.1200 0.1000 0.1200 192,833 +0.02(+26.32%)
Jul 15, 2014 0.0950 0.0950 0.0950 0.0950 4,999 +0.00(+0.00%)
Jul 11, 2014 0.0950 0.0950 0 -0.01(-5.00%)
Jul 10, 2014 0.1000 0.1000 0.1000 0.1000 28,500 +0.00(+0.00%)
Jul 08, 2014 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2014 0.1000 0.1000 333 +0.00(+0.00%)
Jun 27, 2014 0.1000 0.1000 277 -0.00(-4.76%)
Jun 25, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 24, 2014 0.1000 0.1050 0.1000 0.1050 19,667 -0.01(-12.50%)
Jun 23, 2014 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Jun 20, 2014 0.1150 0.1150 0.1150 0.1150 32,833 -0.03(-20.69%)
Jun 16, 2014 0.1450 0.1450 0.1450 55 +0.03(+31.82%)
Jun 13, 2014 0.1200 0.1200 0.1050 0.1100 99,750 -0.01(-8.33%)
Jun 12, 2014 0.1400 0.1400 0.1200 0.1200 10,667 -0.03(-20.00%)
Jun 06, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 05, 2014 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+6.67%)
Jun 03, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.02(+20.00%)
May 27, 2014 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
May 16, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
May 06, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 25, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 17, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 15, 2014 0.1200 0.1200 0.1200 72 -0.02(-14.29%)
Apr 03, 2014 0.1400 0.1400 0.1400 0.1400 222 -0.01(-6.67%)
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.