Medgold Resources Corp (TSV: MED )

0.0300 CAD +0.0050 (+20.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 16, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 15, 2019 0.0750 0.0800 0.0750 0.0800 6,500 +0.01(+6.67%)
Oct 09, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Oct 08, 2019 0.0850 0.0850 0.0800 0.0800 65,400 -0.01(-11.11%)
Oct 07, 2019 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Oct 04, 2019 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Oct 03, 2019 0.0850 0.0850 0.0850 0.0850 83,999 +0.00(+0.00%)
Oct 02, 2019 0.0900 0.0900 0.0850 0.0850 57,000 -0.02(-19.05%)
Sep 26, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Sep 25, 2019 0.1000 0.1000 0.1000 0.1000 55,000 -0.00(-4.76%)
Sep 24, 2019 0.1050 0.1050 0.1050 0.1050 18,500 +0.00(+5.00%)
Sep 23, 2019 0.0900 0.1000 0.0900 0.1000 57,727 +0.01(+11.11%)
Sep 20, 2019 0.0950 0.0950 0.0900 0.0900 93,999 +0.00(+0.00%)
Sep 19, 2019 0.0900 0.0900 0.0900 0.0900 87,500 -0.01(-5.26%)
Sep 18, 2019 0.1100 0.1100 0.0900 0.0950 93,000 -0.01(-13.64%)
Sep 13, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 09, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 06, 2019 0.1100 0.1100 0.1100 0.1100 10,010 +0.00(+0.00%)
Sep 04, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 03, 2019 0.1100 0.1100 0.1050 0.1050 15,000 -0.01(-4.55%)
Aug 30, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Aug 29, 2019 0.1150 0.1150 0.1050 0.1050 15,000 -0.01(-4.55%)
Aug 26, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 20, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 16, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 13, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 12, 2019 0.1300 0.1300 0.1200 0.1200 78,000 -0.01(-7.69%)
Aug 09, 2019 0.1300 0.1350 0.1300 0.1300 210,000 +0.01(+4.00%)
Aug 08, 2019 0.1250 0.1250 0.1250 0.1250 80,000 +0.00(+0.00%)
Aug 07, 2019 0.1250 0.1250 0.1250 0.1250 3,000 +0.01(+8.70%)
Aug 02, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 01, 2019 0.1100 0.1150 0.1050 0.1150 23,499 +0.01(+4.55%)
Jul 31, 2019 0.1150 0.1150 0.1100 0.1100 17,000 -0.01(-4.35%)
Jul 30, 2019 0.1200 0.1200 0.1150 0.1150 71,585 -0.01(-8.00%)
Jul 29, 2019 0.1250 0.1250 0.1250 0.1250 2,500 +0.01(+4.17%)
Jul 26, 2019 0.1250 0.1250 0.1200 0.1200 17,043 -0.01(-7.69%)
Jul 25, 2019 0.1300 0.1300 0.1300 0.1300 20,200 -0.01(-7.14%)
Jul 23, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 22, 2019 0.1500 0.1500 0.1400 0.1400 69,500 -0.01(-6.67%)
Jul 19, 2019 0.1400 0.1500 0.1400 0.1500 42,519 +0.03(+30.43%)
Jul 18, 2019 0.1100 0.1150 0.1100 0.1150 52,500 +0.01(+9.52%)
Jul 17, 2019 0.1100 0.1100 0.1050 0.1050 5,000 -0.01(-4.55%)
Jul 12, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 11, 2019 0.1100 0.1100 0.1100 0.1100 8,525 +0.00(+0.00%)
Jul 10, 2019 0.1050 0.1100 0.1050 0.1100 320,429 +0.01(+4.76%)
Jul 09, 2019 0.1050 0.1050 0.1050 0.1050 22,000 +0.00(+5.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jul 04, 2019 0.1100 0.1100 0.1100 0.1100 12,726 +0.00(+0.00%)
Jul 03, 2019 0.1000 0.1100 0.0950 0.1100 25,430 +0.01(+10.00%)
Jul 02, 2019 0.1100 0.1100 0.1000 0.1000 83,000 +0.00(+0.00%)
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%)
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.