Medgold Resources Corp (TSV: MED )

0.0300 CAD -0.0050 (-14.29%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 28, 2021 0.0500 0.0500 0.0500 0.0500 41,999 +0.00(+0.00%)
Apr 27, 2021 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Apr 26, 2021 0.0500 0.0500 0.0500 0.0500 90,669 +0.00(+0.00%)
Apr 23, 2021 0.0500 0.0500 0.0500 0.0500 253,439 +0.00(+0.00%)
Apr 22, 2021 0.0500 0.0500 0.0500 0.0500 1,334 +0.00(+0.00%)
Apr 21, 2021 0.0500 0.0500 0.0500 0.0500 116,000 +0.00(+0.00%)
Apr 20, 2021 0.0500 0.0500 0.0500 0.0500 113,000 +0.01(+11.11%)
Apr 19, 2021 0.0450 0.0450 0.0450 0.0450 25,269 +0.00(+0.00%)
Apr 16, 2021 0.0450 0.0450 0.0450 0.0450 96,000 +0.00(+0.00%)
Apr 15, 2021 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Apr 14, 2021 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Apr 13, 2021 0.0450 0.0450 0.0450 0.0450 139,547 +0.00(+0.00%)
Apr 12, 2021 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Apr 08, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 07, 2021 0.0500 0.0500 0.0500 0.0500 54,500 +0.00(+0.00%)
Apr 06, 2021 0.0450 0.0500 0.0450 0.0500 129,800 +0.01(+11.11%)
Apr 05, 2021 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Apr 01, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 31, 2021 0.0500 0.0500 0.0500 0.0500 46,799 +0.00(+0.00%)
Mar 30, 2021 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Mar 29, 2021 0.0450 0.0500 0.0450 0.0500 48,000 +0.00(+0.00%)
Mar 26, 2021 0.0450 0.0500 0.0450 0.0500 24,150 +0.00(+0.00%)
Mar 25, 2021 0.0500 0.0500 0.0500 0.0500 21,800 +0.00(+0.00%)
Mar 24, 2021 0.0500 0.0500 0.0500 0.0500 1,004,400 +0.00(+0.00%)
Mar 23, 2021 0.0500 0.0500 0.0500 0.0500 144,009 -0.00(-9.09%)
Mar 22, 2021 0.0500 0.0550 0.0500 0.0550 57,000 +0.00(+0.00%)
Mar 19, 2021 0.0500 0.0550 0.0500 0.0550 165,000 -0.00(-8.33%)
Mar 18, 2021 0.0550 0.0600 0.0500 0.0600 122,945 +0.00(+9.09%)
Mar 17, 2021 0.0600 0.0600 0.0550 0.0550 590,000 +0.00(+0.00%)
Mar 16, 2021 0.0550 0.0550 0.0550 0.0550 378,382 -0.00(-8.33%)
Mar 15, 2021 0.0600 0.0600 0.0600 0.0600 67,100 +0.00(+0.00%)
Mar 12, 2021 0.0600 0.0600 0.0600 0.0600 91,000 +0.00(+0.00%)
Mar 11, 2021 0.0600 0.0600 0.0550 0.0600 203,000 +0.00(+9.09%)
Mar 10, 2021 0.0600 0.0600 0.0550 0.0550 351,000 -0.00(-8.33%)
Mar 09, 2021 0.0550 0.0600 0.0550 0.0600 492,200 +0.00(+0.00%)
Mar 08, 2021 0.0650 0.0650 0.0600 0.0600 108,600 -0.01(-7.69%)
Mar 05, 2021 0.0650 0.0650 0.0600 0.0650 308,942 +0.01(+8.33%)
Mar 04, 2021 0.0550 0.0650 0.0550 0.0600 1,276,000 -0.01(-7.69%)
Mar 03, 2021 0.0650 0.0650 0.0600 0.0650 929,200 +0.00(+0.00%)
Mar 02, 2021 0.0650 0.0650 0.0650 0.0650 61,582 +0.00(+0.00%)
Mar 01, 2021 0.0650 0.0700 0.0650 0.0650 201,050 +0.00(+0.00%)
Feb 26, 2021 0.0700 0.0700 0.0650 0.0650 244,339 +0.00(+0.00%)
Feb 25, 2021 0.0650 0.0650 0.0600 0.0650 173,100 -0.01(-7.14%)
Feb 24, 2021 0.0650 0.0700 0.0650 0.0700 20,360 +0.01(+7.69%)
Feb 23, 2021 0.0650 0.0650 0.0600 0.0650 252,000 +0.00(+0.00%)
Feb 22, 2021 0.0700 0.0700 0.0650 0.0650 730,000 -0.01(-7.14%)
Feb 19, 2021 0.0700 0.0700 0.0700 0.0700 508,591 +0.00(+0.00%)
Feb 18, 2021 0.0700 0.0700 0.0700 0.0700 321,000 +0.00(+0.00%)
Feb 17, 2021 0.0700 0.0700 0.0700 0.0700 214,520 +0.00(+0.00%)
Feb 16, 2021 0.0750 0.0750 0.0700 0.0700 687,500 -0.00(-6.67%)
Feb 12, 2021 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2021 0.0750 0.0750 0.0700 0.0750 813,500 +0.00(+0.00%)
Feb 10, 2021 0.0750 0.0750 0.0700 0.0750 1,844,460 +0.00(+7.14%)
Feb 09, 2021 0.0750 0.0750 0.0700 0.0700 246,510 -0.00(-6.67%)
Feb 08, 2021 0.0750 0.0800 0.0750 0.0750 212,600 +0.00(+0.00%)
Feb 05, 2021 0.0750 0.0750 0.0700 0.0750 1,463,739 +0.00(+0.00%)
Feb 04, 2021 0.0750 0.0750 0.0700 0.0750 1,440,274 +0.00(+0.00%)
Feb 03, 2021 0.0750 0.0750 0.0700 0.0750 1,796,200 +0.00(+0.00%)
Feb 02, 2021 0.0750 0.0800 0.0700 0.0750 4,215,339 -0.01(-6.25%)
Feb 01, 2021 0.0850 0.1050 0.0800 0.0800 7,546,822 +0.01(+14.29%)
Jan 29, 2021 0.0550 0.0750 0.0550 0.0700 5,028,081 +0.02(+27.27%)
Jan 28, 2021 0.0500 0.0550 0.0500 0.0550 233,000 +0.00(+0.00%)
Jan 27, 2021 0.0600 0.0600 0.0550 0.0550 228,431 +0.00(+0.00%)
Jan 26, 2021 0.0600 0.0600 0.0550 0.0550 2,618,283 +0.00(+0.00%)
Jan 25, 2021 0.0550 0.0550 0.0550 0.0550 86,300 +0.00(+0.00%)
Jan 22, 2021 0.0600 0.0600 0.0550 0.0550 187,003 -0.00(-8.33%)
Jan 21, 2021 0.0500 0.0650 0.0500 0.0600 2,990,503 +0.01(+20.00%)
Jan 20, 2021 0.0500 0.0500 0.0500 0.0500 260,000 +0.00(+0.00%)
Jan 19, 2021 0.0500 0.0500 0.0500 0.0500 48,000 +0.00(+0.00%)
Jan 15, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 13, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 12, 2021 0.0550 0.0550 0.0550 0.0550 169,500 +0.00(+0.00%)
Jan 11, 2021 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jan 08, 2021 0.0500 0.0550 0.0500 0.0550 232,750 +0.00(+0.00%)
Jan 07, 2021 0.0500 0.0550 0.0500 0.0550 620,250 +0.00(+10.00%)
Jan 06, 2021 0.0500 0.0500 0.0450 0.0500 433,250 -0.00(-9.09%)
Jan 05, 2021 0.0500 0.0550 0.0500 0.0550 540,000 +0.00(+10.00%)
Jan 04, 2021 0.0450 0.0500 0.0450 0.0500 74,060 +0.00(+0.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2020 0.0400 0.0500 0.0400 0.0500 678,881 +0.01(+42.86%)
Dec 29, 2020 0.0350 0.0350 0.0350 0.0350 132,000 -0.00(-12.50%)
Dec 24, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2020 0.0400 0.0400 0.0400 0.0400 203,111 +0.00(+0.00%)
Dec 22, 2020 0.0400 0.0400 0.0400 0.0400 94,000 +0.00(+0.00%)
Dec 21, 2020 0.0400 0.0400 0.0400 0.0400 159,260 +0.00(+0.00%)
Dec 18, 2020 0.0400 0.0400 0.0400 0.0400 237,812 +0.00(+0.00%)
Dec 17, 2020 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 16, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Dec 15, 2020 0.0400 0.0400 0.0400 0.0400 47,000 +0.00(+0.00%)
Dec 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 07, 2020 0.0400 0.0400 0.0400 0.0400 14,750 +0.00(+14.29%)
Dec 04, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 03, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Dec 02, 2020 0.0350 0.0350 0.0350 0.0350 334,000 -0.00(-12.50%)
Dec 01, 2020 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+14.29%)
Nov 30, 2020 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Nov 27, 2020 0.0400 0.0400 0.0350 0.0350 24,000 +0.00(+0.00%)
Nov 26, 2020 0.0350 0.0350 0.0350 0.0350 40,000 +0.00(+0.00%)
Nov 25, 2020 0.0350 0.0350 0.0350 750 +0.00(+0.00%)
Nov 23, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 20, 2020 0.0350 0.0400 0.0350 0.0400 176,850 +0.00(+0.00%)
Nov 19, 2020 0.0400 0.0400 0.0400 0.0400 25,000 +0.00(+0.00%)
Nov 18, 2020 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Nov 17, 2020 0.0400 0.0400 0.0400 0.0400 1,925,510 +0.00(+0.00%)
Nov 16, 2020 0.0450 0.0450 0.0400 0.0400 596,500 -0.00(-11.11%)
Nov 11, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 10, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Nov 09, 2020 0.0450 0.0450 0.0400 0.0400 501,000 -0.00(-11.11%)
Nov 06, 2020 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Nov 04, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 02, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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%)
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.