Medgold Resources Corp (TSV: MED )

0.0350 CAD UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 0.2300 0.2300 0.2300 0.2300 65,000 +0.01(+4.55%)
Aug 30, 2016 0.2400 0.2400 0.2200 0.2200 99,000 -0.02(-8.33%)
Aug 29, 2016 0.2200 0.2450 0.2100 0.2400 180,500 +0.01(+4.35%)
Aug 26, 2016 0.2250 0.2300 0.2050 0.2300 161,000 +0.03(+12.20%)
Aug 25, 2016 0.2000 0.2300 0.2000 0.2050 269,950 +0.00(+2.50%)
Aug 24, 2016 0.1950 0.2100 0.1800 0.2000 341,000 +0.02(+11.11%)
Aug 23, 2016 0.1850 0.1850 0.1750 0.1800 63,004 +0.01(+5.88%)
Aug 22, 2016 0.2100 0.2100 0.1700 0.1700 98,800 -0.01(-5.56%)
Aug 19, 2016 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
Aug 18, 2016 0.2000 0.2000 0.2000 0.2000 13,150 +0.02(+11.11%)
Aug 17, 2016 0.1700 0.1800 0.1700 0.1800 51,500 +0.00(+0.00%)
Aug 16, 2016 0.1800 0.1800 0.1800 0.1800 215,000 +0.00(+0.00%)
Aug 15, 2016 0.1950 0.1950 0.1800 0.1800 223,800 -0.01(-5.26%)
Aug 12, 2016 0.1950 0.2000 0.1850 0.1900 424,100 +0.00(+0.00%)
Aug 11, 2016 0.1650 0.1900 0.1650 0.1900 95,000 +0.02(+15.15%)
Aug 09, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Aug 05, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 02, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
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%)
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.