Medgold Resources Corp (TSV: MED )

0.0250 CAD -0.0050 (-16.67%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 28, 2016 0.1450 0.1550 0.1350 0.1550 193,175 +0.02(+19.23%)
Jul 27, 2016 0.1350 0.1350 0.1300 0.1300 195,005 -0.01(-7.14%)
Jul 26, 2016 0.1300 0.1400 0.1300 0.1400 255,500 +0.00(+0.00%)
Jul 25, 2016 0.1300 0.1400 0.1300 0.1400 390,000 +0.01(+3.70%)
Jul 22, 2016 0.1350 0.1350 0.1350 0.1350 87,800 +0.00(+0.00%)
Jul 20, 2016 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jul 14, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 13, 2016 0.1450 0.1450 0.1350 0.1400 170,500 -0.00(-3.45%)
Jul 12, 2016 0.1600 0.1600 0.1450 0.1450 123,500 -0.02(-9.38%)
Jul 11, 2016 0.1500 0.1600 0.1500 0.1600 112,875 +0.01(+6.67%)
Jul 08, 2016 0.1300 0.1500 228,100 -0.01(-6.25%)
Jul 05, 2016 0.1700 0.1700 0.1550 0.1600 181,000 -0.01(-3.03%)
Jul 04, 2016 0.1650 0.1650 0.1650 0.1650 278,500 +0.01(+3.13%)
Jun 30, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 29, 2016 0.1400 0.2500 0.1400 0.1700 1,182,162 +0.04(+25.93%)
Jun 28, 2016 0.1350 0.1400 0.1350 0.1350 672,550 +0.01(+3.85%)
Jun 27, 2016 0.1300 0.1300 0.1250 0.1300 845,918 +0.00(+0.00%)
Jun 24, 2016 0.1300 0.1350 0.1250 0.1300 1,185,500 +0.01(+8.33%)
Jun 23, 2016 0.1150 0.1300 0.1150 0.1200 728,644 +0.00(+4.35%)
Jun 22, 2016 0.1200 0.1200 0.1150 0.1150 46,500 +0.01(+4.55%)
Jun 21, 2016 0.1200 0.1200 0.1100 0.1100 574,000 -0.01(-8.33%)
Jun 20, 2016 0.1150 0.1250 0.1150 0.1200 1,384,500 +0.00(+4.35%)
Jun 17, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jun 16, 2016 0.1150 0.1150 0.1150 0.1150 70,144 +0.01(+4.55%)
Jun 15, 2016 0.1150 0.1150 0.1100 0.1100 104,500 -0.01(-4.35%)
Jun 14, 2016 0.1150 0.1150 0.1100 0.1150 401,000 +0.00(+0.00%)
Jun 13, 2016 0.1100 0.1250 0.1100 0.1150 1,916,155 +0.01(+4.55%)
Jun 10, 2016 0.1100 0.1100 0.1100 0.1100 128,000 +0.00(+0.00%)
Jun 09, 2016 0.1100 0.1100 0.1100 0.1100 19,500 +0.00(+0.00%)
Jun 08, 2016 0.1100 0.1100 0.1100 0.1100 66,502 +0.00(+0.00%)
Jun 07, 2016 0.1100 0.1100 0.1100 0.1100 351,000 +0.00(+0.00%)
Jun 06, 2016 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-8.33%)
May 26, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 25, 2016 0.1200 0.1200 0.1200 0.1200 100,000 +0.01(+9.09%)
May 24, 2016 0.1150 0.1150 0.1100 0.1100 142,800 -0.01(-8.33%)
May 20, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 19, 2016 0.1200 0.1250 0.1200 0.1250 238,274 +0.01(+13.64%)
May 17, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 16, 2016 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
May 13, 2016 0.1200 0.1200 0.1200 0.1200 15,000 +0.01(+9.09%)
May 10, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 05, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 04, 2016 0.1200 0.1200 0.1200 0.1200 27,000 +0.01(+9.09%)
May 03, 2016 0.1150 0.1150 0.1100 0.1100 26,000 -0.01(-4.35%)
May 02, 2016 0.1150 0.1150 0.1000 0.1150 35,500 +0.01(+15.00%)
Apr 29, 2016 0.1000 0.1000 0.1000 0.1000 1,131 +0.00(+0.00%)
Apr 28, 2016 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-16.67%)
Apr 22, 2016 0.1200 0.1200 0.1200 78 +0.01(+9.09%)
Apr 20, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 19, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 18, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Apr 13, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 11, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2016 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Apr 06, 2016 0.0850 0.0850 0.0850 750 -0.00(-5.56%)
Apr 05, 2016 0.0850 0.0850 0.0850 0.0900 25,000 +0.00(+5.88%)
Apr 04, 2016 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Mar 28, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 18, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 14, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 11, 2016 0.0900 0.0900 0.0700 0.0850 50,000 -0.00(-5.56%)
Mar 10, 2016 0.0800 0.0900 0.0800 0.0900 12,033 +0.00(+5.88%)
Mar 09, 2016 0.0750 0.0850 0.0750 0.0850 4,300 +0.01(+21.43%)
Mar 07, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 04, 2016 0.0700 0.0800 0.0700 0.0800 83,500 +0.01(+23.08%)
Mar 03, 2016 0.0600 0.0650 0.0550 0.0650 53,000 +0.01(+18.18%)
Mar 02, 2016 0.0600 0.0600 0.0550 0.0550 33,022 +0.00(+0.00%)
Feb 29, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 26, 2016 0.0650 0.0650 0.0600 0.0600 13,500 +0.00(+0.00%)
Feb 25, 2016 0.0700 0.0700 0.0600 0.0600 44,000 +0.00(+0.00%)
Feb 24, 2016 0.0650 0.0650 0.0550 0.0600 112,000 -0.02(-25.00%)
Feb 23, 2016 0.0700 0.0800 0.0700 0.0800 80,000 +0.01(+6.67%)
Feb 22, 2016 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Feb 19, 2016 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Feb 18, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 17, 2016 0.0800 0.0800 0.0650 0.0800 40,000 +0.00(+0.00%)
Feb 16, 2016 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 11, 2016 0.0800 0.0800 0.0800 0.0800 27,381 +0.00(+0.00%)
Feb 10, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Feb 09, 2016 0.0750 0.0800 0.0700 0.0800 25,000 +0.01(+6.67%)
Feb 08, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Feb 05, 2016 0.0600 0.0700 0.0600 0.0700 123,000 +0.01(+16.67%)
Feb 04, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 03, 2016 0.0600 0.0600 0.0500 0.0600 90,500 +0.01(+20.00%)
Feb 01, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 29, 2016 0.0600 0.0600 0.0600 0.0600 1,500 +0.01(+20.00%)
Jan 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 20, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 19, 2016 0.0500 0.0500 0.0500 0.0500 79,011 -0.00(-9.09%)
Jan 18, 2016 0.0550 0.0550 0.0550 0.0550 32,000 -0.01(-15.38%)
Jan 11, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2015 0.0600 0.0700 0.0600 0.0700 13,000 +0.01(+7.69%)
Dec 08, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 19, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 06, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 14, 2015 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Oct 09, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 08, 2015 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-7.69%)
Oct 06, 2015 0.0650 0.0650 0.0650 177 +0.00(+0.00%)
Oct 05, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Oct 01, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 30, 2015 0.0750 0.0750 0.0700 0.0700 49,000 -0.00(-6.67%)
Sep 24, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 22, 2015 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Sep 21, 2015 0.0750 0.0800 0.0750 0.0750 93,000 -0.01(-6.25%)
Sep 18, 2015 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Sep 11, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 08, 2015 0.0800 0.0800 0.0750 0.0750 30,000 -0.03(-25.00%)
Sep 04, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 01, 2015 0.0800 0.0800 0.0800 0 -0.02(-23.81%)
Aug 25, 2015 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Aug 24, 2015 0.0850 0.0900 0.0850 0.0900 58,500 +0.00(+0.00%)
Aug 21, 2015 0.0900 0.0900 0.0900 0.0900 127,000 +0.00(+0.00%)
Aug 20, 2015 0.0950 0.0950 0.0900 0.0900 115,000 +0.00(+0.00%)
Aug 19, 2015 0.0850 0.1000 0.0850 0.0900 30,444 +0.01(+12.50%)
Aug 18, 2015 0.0950 0.0950 0.0800 0.0800 65,000 -0.01(-11.11%)
Aug 17, 2015 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-10.00%)
Aug 14, 2015 0.0900 0.1000 0.0900 0.1000 95,422 +0.01(+11.11%)
Aug 12, 2015 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
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.