Medgold Resources Corp (TSV: MED )

0.0300 CAD +0.0050 (+20.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.2000 0.2000 0.2000 0.2000 6,000 -0.01(-4.76%)
Apr 26, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 25, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+2.56%)
Apr 23, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 17, 2018 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Apr 10, 2018 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Apr 09, 2018 0.2000 0.2000 0.1950 0.1950 4,000 -0.02(-9.30%)
Apr 03, 2018 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Apr 02, 2018 0.1950 0.1950 0.1950 0.1950 638 +0.00(+0.00%)
Mar 29, 2018 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Mar 28, 2018 0.1950 0.2150 0.1950 0.2150 12,000 +0.02(+13.16%)
Mar 27, 2018 0.1900 0.2050 0.1900 0.1900 36,000 +0.02(+15.15%)
Mar 26, 2018 0.1700 0.1700 0.1650 0.1650 22,500 +0.00(+0.00%)
Mar 23, 2018 0.1650 0.1650 0.1650 0.1650 8,746 -0.01(-2.94%)
Mar 22, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.02(+9.68%)
Mar 20, 2018 0.1550 0.1550 0.1550 33 -0.02(-13.89%)
Mar 19, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+2.86%)
Mar 16, 2018 0.1750 0.1750 0.1750 0.1750 1,900 -0.01(-2.78%)
Mar 15, 2018 0.1900 0.1900 0.1800 0.1800 6,900 +0.01(+2.86%)
Mar 14, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Mar 13, 2018 0.1800 0.1850 0.1800 0.1850 19,583 +0.01(+2.78%)
Mar 12, 2018 0.1900 0.1900 0.1800 0.1800 25,300 -0.01(-5.26%)
Mar 09, 2018 0.1900 0.1900 0.1900 0.1900 3,099 -0.02(-9.52%)
Mar 07, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Mar 06, 2018 0.2050 0.2050 0.2050 0.2050 5,000 +0.03(+17.14%)
Mar 02, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 27, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 26, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Feb 23, 2018 0.2000 0.2000 0.1900 0.2000 15,800 -0.00(-2.44%)
Feb 21, 2018 0.2050 0.2050 0.2050 2 +0.00(+0.00%)
Feb 15, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 14, 2018 0.2050 0.2050 0.1950 0.2050 13,000 +0.00(+0.00%)
Feb 12, 2018 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Feb 09, 2018 0.1850 0.1850 0.1850 0.1850 2,000 -0.02(-9.76%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Feb 05, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Feb 02, 2018 0.2050 0.2050 0.2050 0.2050 29,555 +0.00(+0.00%)
Jan 31, 2018 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Jan 24, 2018 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Jan 23, 2018 0.2100 0.2100 0.2100 0.2100 10,005 +0.01(+5.00%)
Jan 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 17, 2018 0.2300 0.2300 0.2000 0.2000 18,000 -0.01(-4.76%)
Jan 16, 2018 0.2300 0.2300 0.2100 0.2100 5,500 +0.00(+0.00%)
Jan 11, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jan 10, 2018 0.2050 0.2300 0.2050 0.2300 2,100 +0.01(+4.55%)
Jan 09, 2018 0.2400 0.2400 0.2050 0.2200 54,200 -0.01(-4.35%)
Jan 08, 2018 0.2300 0.2300 0.2300 0.2300 34,611 +0.00(+0.00%)
Jan 05, 2018 0.2500 0.2500 0.2300 0.2300 3,600 +0.04(+21.05%)
Jan 04, 2018 0.1900 0.1900 0.1900 0.1900 20,499 +0.01(+2.70%)
Jan 03, 2018 0.1850 0.1850 0.1850 0.1850 31,000 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.1850 0.1800 0.1850 17,138 +0.02(+15.62%)
Dec 28, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 27, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+9.09%)
Dec 22, 2017 0.1600 0.1650 0.1600 0.1650 12,500 -0.01(-8.33%)
Dec 21, 2017 0.1750 0.1800 0.1750 0.1800 12,000 +0.01(+5.88%)
Dec 20, 2017 0.1700 0.1700 0.1700 0.1700 511 +0.01(+3.03%)
Dec 19, 2017 0.1750 0.1750 0.1650 0.1650 50,000 +0.00(+0.00%)
Dec 18, 2017 0.1650 0.1650 0.1650 0.1650 4,356 +0.01(+3.13%)
Dec 14, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 05, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Dec 04, 2017 0.1850 0.1850 0.1650 0.1650 44,000 -0.01(-5.71%)
Nov 30, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 29, 2017 0.1600 0.1600 0.1600 0.1700 129,100 +0.01(+6.25%)
Nov 28, 2017 0.1600 0.1600 0.1600 0.1600 27,022 +0.00(+0.00%)
Nov 24, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 23, 2017 0.1600 0.1600 0.1450 0.1550 274,932 -0.02(-8.82%)
Nov 20, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 17, 2017 0.1600 0.1600 0.1600 0.1600 77,000 -0.01(-5.88%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 6,800 +0.01(+6.25%)
Nov 15, 2017 0.1600 0.1600 0.1550 0.1600 75,500 +0.01(+6.67%)
Nov 13, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 10, 2017 0.1550 0.1550 0.1550 0.1550 21,000 +0.00(+0.00%)
Nov 08, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 07, 2017 0.1550 0.1550 0.1550 0.1550 7,050 +0.00(+0.00%)
Nov 06, 2017 0.1600 0.1600 0.1550 0.1550 110,000 -0.01(-6.06%)
Nov 03, 2017 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Nov 01, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Oct 27, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 26, 2017 0.1650 0.1650 0.1600 0.1600 25,000 -0.01(-3.03%)
Oct 25, 2017 0.1700 0.1700 0.1650 0.1650 95,500 -0.01(-8.33%)
Oct 16, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Oct 12, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 11, 2017 0.1750 0.1750 0.1700 0.1700 150,000 -0.01(-5.56%)
Oct 10, 2017 0.1700 0.1800 0.1700 0.1800 91,000 +0.01(+5.88%)
Oct 03, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 02, 2017 0.1750 0.1750 0.1700 0.1700 446,500 -0.02(-12.82%)
Sep 26, 2017 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Sep 22, 2017 0.1950 0.1950 0.1950 11 +0.02(+8.33%)
Sep 21, 2017 0.1750 0.1800 0.1750 0.1800 87,837 +0.01(+9.09%)
Sep 20, 2017 0.1700 0.1700 0.1650 0.1650 25,000 +0.00(+0.00%)
Sep 18, 2017 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Sep 12, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Sep 11, 2017 0.1750 0.1750 0.1750 0.1750 250,000 +0.01(+9.37%)
Sep 07, 2017 0.1600 0.1600 0.1600 61 -0.02(-11.11%)
Sep 06, 2017 0.1800 0.1800 0.1700 0.1800 218,090 +0.00(+0.00%)
Sep 05, 2017 0.2000 0.2000 0.1750 0.1800 29,071 +0.00(+0.00%)
Sep 01, 2017 0.1850 0.1850 0.1800 0.1800 184,000 -0.01(-5.26%)
Aug 31, 2017 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+2.70%)
Aug 30, 2017 0.1850 0.1850 0.1850 0.1850 3,000 -0.01(-5.13%)
Aug 28, 2017 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 25, 2017 0.2000 0.2000 0.2000 0.2000 34,400 +0.00(+0.00%)
Aug 24, 2017 0.2100 0.2100 0.2000 0.2000 107,500 -0.00(-2.44%)
Aug 23, 2017 0.2100 0.2100 0.2050 0.2050 20,000 +0.00(+0.00%)
Aug 21, 2017 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Aug 18, 2017 0.2100 0.2100 0.2000 0.2000 51,000 -0.04(-18.37%)
Aug 15, 2017 0.2450 0.2450 0.2450 0 +0.04(+22.50%)
Aug 11, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 09, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 08, 2017 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Aug 04, 2017 0.2000 0.2000 0.2000 0.2000 26,445 +0.01(+5.26%)
Aug 03, 2017 0.1950 0.1950 0.1900 0.1900 22,000 -0.01(-2.56%)
Aug 02, 2017 0.1950 0.1950 0.1900 0.1950 59,275 -0.01(-4.88%)
Aug 01, 2017 0.1900 0.2050 0.1900 0.2050 71,000 -0.01(-2.38%)
Jul 28, 2017 0.2100 0.2100 0.2100 16 -0.01(-4.55%)
Jul 26, 2017 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jul 25, 2017 0.1900 0.2100 0.1900 0.2100 119,722 +0.01(+5.00%)
Jul 24, 2017 0.2000 0.2000 0.2000 0.2000 23,000 +0.00(+0.00%)
Jul 21, 2017 0.2000 0.2000 0.2000 0.2000 76,000 +0.02(+11.11%)
Jul 20, 2017 0.1750 0.1800 0.1750 0.1800 53,500 +0.01(+5.88%)
Jul 19, 2017 0.1700 0.1700 0.1700 0.1700 11,000 -0.00(-2.86%)
Jul 18, 2017 0.1750 0.1750 0.1750 0.1750 220,000 +0.00(+2.94%)
Jul 14, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 11, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 10, 2017 0.1700 0.1700 0.1700 0.1700 23,700 +0.02(+13.33%)
Jul 07, 2017 0.1700 0.1700 0.1500 0.1500 38,200 -0.02(-11.76%)
Jul 06, 2017 0.1650 0.1700 0.1650 0.1700 3,900 +0.02(+13.33%)
Jul 05, 2017 0.1500 0.1500 0.1450 0.1500 117,000 -0.02(-11.76%)
Jul 04, 2017 0.1500 0.1700 0.1500 0.1700 4,277 +0.01(+6.25%)
Jul 03, 2017 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2017 0.1600 0.1600 0.1600 0.1600 25,412 -0.01(-5.88%)
Jun 29, 2017 0.1700 0.1700 0.1700 0.1700 1,429 +0.00(+0.00%)
Jun 26, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 23, 2017 0.1700 0.1700 0.1700 0.1700 12,000 +0.02(+13.33%)
Jun 22, 2017 0.1600 0.1700 0.1500 0.1500 25,050 +0.00(+0.00%)
Jun 21, 2017 0.1500 0.1500 0.1500 0.1500 20,300 -0.01(-3.23%)
Jun 20, 2017 0.1650 0.1650 0.1550 0.1550 11,800 -0.02(-11.43%)
Jun 19, 2017 0.1750 0.1750 0.1750 0.1750 17,790 +0.00(+0.00%)
Jun 16, 2017 0.1750 0.1750 0.1750 0.1750 10,000 +0.01(+6.06%)
Jun 15, 2017 0.1650 0.1650 0.1650 0.1650 3,000 +0.00(+0.00%)
Jun 13, 2017 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Jun 12, 2017 0.1800 0.1800 0.1800 0.1800 571 +0.01(+2.86%)
Jun 09, 2017 0.1750 0.1750 0.1750 0.1750 20,000 +0.01(+6.06%)
Jun 07, 2017 0.1650 0.1650 0.1650 0 -0.01(-5.71%)
Jun 06, 2017 0.1750 0.1750 0.1750 0.1750 20,000 +0.00(+0.00%)
Jun 02, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jun 01, 2017 0.1700 0.1700 0.1700 0.1700 111,100 -0.01(-5.56%)
May 26, 2017 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 19, 2017 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
May 16, 2017 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 15, 2017 0.1750 0.1750 0.1750 0.1750 52,000 +0.00(+0.00%)
May 11, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
May 10, 2017 0.1800 0.1800 0.1800 0.1800 40,836 +0.00(+0.00%)
May 09, 2017 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
May 08, 2017 0.1900 0.1900 0.1800 0.1800 67,911 -0.01(-5.26%)
May 04, 2017 0.1900 0.1900 0.1900 0 -0.02(-11.63%)
May 02, 2017 0.2150 0.2150 0.2150 0 +0.01(+4.88%)
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.