Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monarques Gold Corp (TSX: MQR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 25, 2021 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jan 22, 2021 0.5400 0.5500 0.5300 0.5500 264,792 +0.00(+0.00%)
Jan 21, 2021 0.5600 0.5700 0.5400 0.5500 278,657 +0.00(+0.00%)
Jan 20, 2021 0.5400 0.5500 0.5400 0.5500 366,998 +0.01(+1.85%)
Jan 19, 2021 0.5500 0.5600 0.5300 0.5400 496,055 -0.01(-1.82%)
Jan 18, 2021 0.5600 0.5600 0.5300 0.5500 136,705 +0.00(+0.00%)
Jan 15, 2021 0.5300 0.5500 0.5300 0.5500 404,448 +0.03(+5.77%)
Jan 14, 2021 0.5400 0.5600 0.5200 0.5200 374,356 -0.04(-7.14%)
Jan 13, 2021 0.5500 0.5700 0.5500 0.5600 538,343 +0.00(+0.00%)
Jan 12, 2021 0.5500 0.5600 0.5500 0.5600 448,180 +0.00(+0.00%)
Jan 11, 2021 0.5300 0.5600 0.5300 0.5600 313,724 +0.00(+0.00%)
Jan 08, 2021 0.5700 0.5700 0.5300 0.5600 648,164 -0.02(-3.45%)
Jan 07, 2021 0.5800 0.5900 0.5600 0.5800 329,623 +0.00(+0.00%)
Jan 06, 2021 0.5600 0.5900 0.5500 0.5800 2,064,259 +0.02(+3.57%)
Jan 05, 2021 0.5600 0.5600 0.5400 0.5600 561,956 +0.00(+0.00%)
Jan 04, 2021 0.5400 0.5600 0.5400 0.5600 804,164 +0.01(+1.82%)
Dec 31, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 30, 2020 0.5200 0.5500 0.5200 0.5500 471,502 +0.02(+3.77%)
Dec 29, 2020 0.5300 0.5300 0.5200 0.5300 836,902 +0.00(+0.00%)
Dec 24, 2020 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Dec 23, 2020 0.5300 0.5400 0.5200 0.5400 951,419 +0.00(+0.00%)
Dec 22, 2020 0.5400 0.5400 0.5300 0.5400 384,815 -0.01(-1.82%)
Dec 21, 2020 0.5300 0.5500 0.5300 0.5500 449,314 +0.00(+0.00%)
Dec 18, 2020 0.5400 0.5500 0.5300 0.5500 604,085 -0.01(-1.79%)
Dec 17, 2020 0.5400 0.5600 0.5300 0.5600 1,082,089 +0.01(+1.82%)
Dec 16, 2020 0.5300 0.5500 0.5300 0.5500 623,978 +0.02(+3.77%)
Dec 15, 2020 0.5200 0.5400 0.4900 0.5300 1,766,719 +0.01(+1.92%)
Dec 14, 2020 0.5200 0.5500 0.5200 0.5200 457,729 -0.01(-1.89%)
Dec 11, 2020 0.5300 0.5400 0.5200 0.5300 732,577 +0.00(+0.00%)
Dec 10, 2020 0.5300 0.5400 0.5300 0.5300 379,555 -0.01(-1.85%)
Dec 09, 2020 0.5300 0.5500 0.5300 0.5400 756,867 +0.00(+0.00%)
Dec 08, 2020 0.5600 0.5600 0.5400 0.5400 117,200 -0.02(-3.57%)
Dec 07, 2020 0.5300 0.5600 0.5300 0.5600 612,007 +0.03(+5.66%)
Dec 04, 2020 0.5300 0.5500 0.5300 0.5300 160,382 +0.00(+0.00%)
Dec 03, 2020 0.5500 0.5500 0.5300 0.5300 294,279 -0.02(-3.64%)
Dec 02, 2020 0.5200 0.5500 0.5200 0.5500 364,068 +0.02(+3.77%)
Dec 01, 2020 0.5200 0.5300 0.5100 0.5300 330,506 +0.01(+1.92%)
Nov 30, 2020 0.5000 0.5300 0.5000 0.5200 286,285 +0.02(+4.00%)
Nov 27, 2020 0.5000 0.5300 0.5000 0.5000 476,822 -0.01(-1.96%)
Nov 26, 2020 0.5100 0.5300 0.5100 0.5100 110,000 +0.00(+0.00%)
Nov 25, 2020 0.5100 0.5300 0.5100 0.5100 98,326 -0.01(-1.92%)
Nov 24, 2020 0.5200 0.5200 0.5000 0.5200 630,093 +0.01(+1.96%)
Nov 23, 2020 0.5500 0.5500 0.5100 0.5100 786,441 -0.04(-7.27%)
Nov 20, 2020 0.5300 0.5500 0.5300 0.5500 391,912 +0.01(+1.85%)
Nov 19, 2020 0.5300 0.5400 0.5200 0.5400 191,470 +0.00(+0.00%)
Nov 18, 2020 0.5400 0.5500 0.5300 0.5400 294,096 -0.01(-1.82%)
Nov 17, 2020 0.5300 0.5500 0.5300 0.5500 235,910 +0.01(+1.85%)
Nov 16, 2020 0.5500 0.5500 0.5300 0.5400 424,848 -0.02(-3.57%)
Nov 13, 2020 0.5600 0.5700 0.5500 0.5600 269,384 +0.00(+0.00%)
Nov 12, 2020 0.5400 0.5600 0.5300 0.5600 876,062 +0.03(+5.66%)
Nov 11, 2020 0.5200 0.5300 0.5200 0.5300 116,231 +0.00(+0.00%)
Nov 10, 2020 0.5400 0.5500 0.5200 0.5300 864,203 -0.01(-1.85%)
Nov 09, 2020 0.5400 0.5400 0.5200 0.5400 2,868,046 -0.02(-3.57%)
Nov 06, 2020 0.5900 0.6000 0.5600 0.5600 980,737 -0.03(-5.08%)
Nov 05, 2020 0.5600 0.6000 0.5600 0.5900 3,408,262 +0.04(+7.27%)
Nov 04, 2020 0.5500 0.5700 0.5500 0.5500 871,114 -0.01(-1.79%)
Nov 03, 2020 0.5700 0.5700 0.5500 0.5600 1,922,946 +0.00(+0.00%)
Nov 02, 2020 0.5700 0.5800 0.5300 0.5600 6,860,799 +0.12(+27.27%)
Oct 30, 2020 0.4250 0.4400 0.4200 0.4400 20 +0.02(+3.53%)
Oct 29, 2020 0.4100 0.4300 0.4000 0.4250 7,569 +0.02(+4.94%)
Oct 28, 2020 0.4100 0.4100 0.3850 0.4050 7,908 -0.00(-1.22%)
Oct 27, 2020 0.4100 0.4100 0.4050 0.4100 908 +0.01(+2.50%)
Oct 26, 2020 0.4050 0.4150 0.4000 0.4000 3,940 -0.01(-1.23%)
Oct 23, 2020 0.4050 0.4100 0.4000 0.4050 32 -0.00(-1.22%)
Oct 22, 2020 0.4200 0.4250 0.4000 0.4100 5,671 -0.02(-4.65%)
Oct 21, 2020 0.4350 0.4400 0.4300 0.4300 6,544 -0.01(-1.15%)
Oct 20, 2020 0.4600 0.4600 0.4350 0.4350 2,954 -0.01(-2.25%)
Oct 19, 2020 0.4650 0.4650 0.4400 0.4450 2,734 -0.01(-2.20%)
Oct 16, 2020 0.4700 0.4700 0.4550 0.4550 27 -0.02(-4.21%)
Oct 15, 2020 0.4700 0.4750 0.4600 0.4750 1,888 +0.01(+1.06%)
Oct 14, 2020 0.4800 0.4800 0.4700 0.4700 2,475 -0.02(-3.09%)
Oct 13, 2020 0.4900 0.4950 0.4700 0.4850 372,065 -0.01(-1.02%)
Oct 09, 2020 0.4900 0.4900 0.4900 0 +0.02(+3.16%)
Oct 08, 2020 0.4800 0.4800 0.4700 0.4750 784 -0.01(-1.04%)
Oct 07, 2020 0.4900 0.5000 0.4800 0.4800 1,989 -0.02(-3.03%)
Oct 06, 2020 0.5000 0.5150 0.4950 0.4950 3,995 -0.02(-2.94%)
Oct 05, 2020 0.4900 0.5100 0.4900 0.5100 244,608 +0.03(+6.25%)
Oct 02, 2020 0.4950 0.4950 0.4800 0.4800 28 -0.02(-3.03%)
Oct 01, 2020 0.5000 0.5000 0.4850 0.4950 4,599 +0.02(+3.13%)
Sep 30, 2020 0.5000 0.5000 0.4800 0.4800 149,292 -0.01(-2.04%)
Sep 29, 2020 0.4900 0.5100 0.4900 0.4900 4,880 -0.02(-3.92%)
Sep 28, 2020 0.4700 0.5100 0.4700 0.5100 675,215 +0.04(+8.51%)
Sep 25, 2020 0.4900 0.4900 0.4650 0.4700 46 -0.03(-5.05%)
Sep 24, 2020 0.4400 0.5000 0.4400 0.4950 697,883 +0.03(+7.61%)
Sep 23, 2020 0.4800 0.4800 0.4450 0.4600 8,844 -0.03(-6.12%)
Sep 22, 2020 0.4850 0.4900 0.4800 0.4900 2,808 +0.01(+2.08%)
Sep 21, 2020 0.4900 0.5000 0.4750 0.4800 5,247 -0.02(-4.00%)
Sep 18, 2020 0.5000 0.5200 0.5000 0.5000 127,827 +0.00(+0.00%)
Sep 17, 2020 0.5000 0.5200 0.5000 0.5000 389,254 -0.01(-1.96%)
Sep 16, 2020 0.5200 0.5200 0.5100 0.5100 353,371 +0.00(+0.00%)
Sep 15, 2020 0.5200 0.5300 0.5100 0.5100 134,810 +0.00(+0.00%)
Sep 14, 2020 0.5100 0.5300 0.5100 0.5100 244,555 +0.01(+2.00%)
Sep 11, 2020 0.4900 0.5100 0.4900 0.5000 259,832 +0.01(+2.04%)
Sep 10, 2020 0.4950 0.5000 0.4900 0.4900 2,656 +0.00(+0.00%)
Sep 09, 2020 0.4800 0.4900 0.4800 0.4900 1,794 +0.01(+2.08%)
Sep 08, 2020 0.4800 0.4850 0.4700 0.4800 1,529 -0.02(-3.03%)
Sep 04, 2020 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Sep 03, 2020 0.5100 0.5100 0.4650 0.4950 2,452 +0.00(+0.00%)
Sep 02, 2020 0.5100 0.5100 0.4900 0.4950 1,559 +0.00(+0.00%)
Sep 01, 2020 0.5300 0.5400 0.4900 0.4950 5,580 -0.03(-4.81%)
Aug 31, 2020 0.5100 0.5200 0.5100 0.5200 339,564 +0.02(+4.00%)
Aug 28, 2020 0.4700 0.5100 0.4700 0.5000 409,819 +0.03(+7.53%)
Aug 27, 2020 0.4850 0.4900 0.4650 0.4650 3,478 -0.02(-4.12%)
Aug 26, 2020 0.4700 0.4850 0.4650 0.4850 3,625 +0.01(+2.11%)
Aug 25, 2020 0.4850 0.4900 0.4550 0.4750 5,775 -0.01(-1.04%)
Aug 24, 2020 0.4750 0.4900 0.4700 0.4800 1,499 +0.01(+3.23%)
Aug 21, 2020 0.4900 0.5100 0.4600 0.4650 9,232 -0.02(-5.10%)
Aug 20, 2020 0.5000 0.5100 0.4850 0.4900 192,240 -0.02(-3.92%)
Aug 19, 2020 0.5200 0.5200 0.5000 0.5100 413,261 -0.01(-1.92%)
Aug 18, 2020 0.5500 0.5500 0.5200 0.5200 786,108 -0.01(-1.89%)
Aug 17, 2020 0.5000 0.5400 0.5000 0.5300 733,701 +0.05(+9.28%)
Aug 14, 2020 0.4950 0.5200 0.4700 0.4850 190,855 -0.03(-4.90%)
Aug 13, 2020 0.4800 0.5100 0.4600 0.5100 366,208 +0.03(+6.25%)
Aug 12, 2020 0.4700 0.4850 0.4400 0.4800 522,625 +0.01(+1.05%)
Aug 11, 2020 0.5000 0.5100 0.4600 0.4750 1,321,225 -0.05(-8.65%)
Aug 10, 2020 0.5300 0.5400 0.5100 0.5200 757,025 +0.00(+0.00%)
Aug 07, 2020 0.5500 0.5500 0.5100 0.5200 1,326,927 -0.04(-7.14%)
Aug 06, 2020 0.5900 0.5900 0.5500 0.5600 960,120 -0.03(-5.08%)
Aug 05, 2020 0.5700 0.5900 0.5700 0.5900 1,634,174 +0.03(+5.36%)
Aug 04, 2020 0.5700 0.5800 0.5500 0.5600 796,179 +0.01(+1.82%)
Jul 31, 2020 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jul 30, 2020 0.5300 0.5500 0.5300 0.5400 125,694 -0.01(-1.82%)
Jul 29, 2020 0.5500 0.5600 0.5300 0.5500 365,385 -0.01(-1.79%)
Jul 28, 2020 0.5600 0.5700 0.5500 0.5600 557,593 +0.00(+0.00%)
Jul 27, 2020 0.5500 0.5800 0.5300 0.5600 1,738,049 +0.03(+5.66%)
Jul 24, 2020 0.5400 0.5500 0.5100 0.5300 1,056,793 +0.00(+0.00%)
Jul 23, 2020 0.5700 0.5800 0.5100 0.5300 2,005,337 -0.01(-1.85%)
Jul 22, 2020 0.5400 0.5400 0.5000 0.5400 1,081,107 +0.02(+3.85%)
Jul 21, 2020 0.5200 0.5300 0.5100 0.5200 1,587,471 +0.04(+8.33%)
Jul 20, 2020 0.4600 0.5000 0.4500 0.4800 3,257,892 +0.05(+11.63%)
Jul 17, 2020 0.4300 0.4400 0.4300 0.4300 435,700 +0.00(+0.00%)
Jul 16, 2020 0.4400 0.4500 0.4200 0.4300 632,075 +0.00(+0.00%)
Jul 15, 2020 0.4100 0.4300 0.3900 0.4300 692,604 +0.03(+7.50%)
Jul 14, 2020 0.4000 0.4000 0.3700 0.4000 919,942 +0.00(+0.00%)
Jul 13, 2020 0.4200 0.4200 0.4000 0.4000 251,494 -0.02(-4.76%)
Jul 10, 2020 0.4300 0.4300 0.4100 0.4200 629,416 +0.00(+0.00%)
Jul 09, 2020 0.4400 0.4400 0.4200 0.4200 1,267,235 -0.02(-4.55%)
Jul 08, 2020 0.4500 0.4500 0.4300 0.4400 717,682 +0.01(+2.33%)
Jul 07, 2020 0.4400 0.4400 0.4300 0.4300 333,616 -0.01(-2.27%)
Jul 06, 2020 0.4200 0.4500 0.4200 0.4400 1,369,225 +0.02(+4.76%)
Jul 03, 2020 0.4000 0.4200 0.3900 0.4200 619,443 +0.02(+5.00%)
Jul 02, 2020 0.3800 0.4000 0.3800 0.4000 686,075 +0.01(+2.56%)
Jun 30, 2020 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Jun 29, 2020 0.3600 0.3700 0.3500 0.3600 602,037 +0.00(+0.00%)
Jun 26, 2020 0.3500 0.3600 0.3400 0.3600 532,500 +0.00(+0.00%)
Jun 25, 2020 0.3600 0.3600 0.3300 0.3600 452,354 +0.00(+0.00%)
Jun 24, 2020 0.3800 0.3800 0.3600 0.3600 619,031 -0.02(-5.26%)
Jun 23, 2020 0.3600 0.3900 0.3600 0.3800 684,135 +0.02(+5.56%)
Jun 22, 2020 0.4000 0.4000 0.3500 0.3600 2,651,958 -0.01(-2.70%)
Jun 19, 2020 0.3300 0.3700 0.3200 0.3700 3,362,782 +0.05(+15.62%)
Jun 18, 2020 0.3100 0.3300 0.3100 0.3200 1,719,019 +0.02(+6.67%)
Jun 17, 2020 0.2800 0.3200 0.2800 0.3000 1,462,967 +0.02(+7.14%)
Jun 16, 2020 0.2800 0.2800 0.2800 0.2800 555,680 +0.01(+3.70%)
Jun 15, 2020 0.2700 0.2700 0.2600 0.2700 521,158 -0.01(-3.57%)
Jun 12, 2020 0.2800 0.2800 0.2600 0.2800 663,000 +0.01(+3.70%)
Jun 11, 2020 0.2600 0.2700 0.2600 0.2700 2,033,725 +0.01(+3.85%)
Jun 10, 2020 0.2600 0.2700 0.2600 0.2600 363,487 +0.00(+0.00%)
Jun 09, 2020 0.2600 0.2600 0.2600 0.2600 331,230 +0.00(+0.00%)
Jun 08, 2020 0.2600 0.2600 0.2600 0.2600 229,118 +0.00(+0.00%)
Jun 05, 2020 0.2400 0.2600 0.2300 0.2600 856,716 +0.02(+8.33%)
Jun 04, 2020 0.2500 0.2500 0.2400 0.2400 269,400 +0.00(+0.00%)
Jun 03, 2020 0.2500 0.2500 0.2300 0.2400 348,100 -0.01(-4.00%)
Jun 02, 2020 0.2500 0.2600 0.2500 0.2500 1,043,029 +0.00(+0.00%)
Jun 01, 2020 0.2300 0.2600 0.2300 0.2500 1,700,732 +0.02(+8.70%)
May 29, 2020 0.2500 0.2500 0.2200 0.2300 1,145,562 -0.01(-4.17%)
May 28, 2020 0.2400 0.2500 0.2400 0.2400 465,500 +0.01(+4.35%)
May 27, 2020 0.2400 0.2400 0.2300 0.2300 557,254 -0.01(-4.17%)
May 26, 2020 0.2500 0.2500 0.2400 0.2400 166,144 -0.01(-4.00%)
May 25, 2020 0.2500 0.2500 0.2500 0.2500 202,999 +0.00(+0.00%)
May 22, 2020 0.2500 0.2500 0.2400 0.2500 177,300 -0.01(-3.85%)
May 21, 2020 0.2600 0.2600 0.2500 0.2600 555,805 +0.00(+0.00%)
May 20, 2020 0.2600 0.2600 0.2400 0.2600 1,163,800 +0.01(+4.00%)
May 19, 2020 0.2600 0.2600 0.2500 0.2500 1,488,155 -0.01(-3.85%)
May 15, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 14, 2020 0.2900 0.2900 0.2200 0.2500 10,039,282 -0.04(-13.79%)
May 13, 2020 0.2900 0.2900 0.2800 0.2900 305,790 +0.01(+3.57%)
May 12, 2020 0.2800 0.2900 0.2800 0.2800 337,703 +0.00(+0.00%)
May 11, 2020 0.2900 0.3100 0.2800 0.2800 366,352 +0.01(+3.70%)
May 08, 2020 0.2600 0.2800 0.2600 0.2700 412,206 +0.01(+3.85%)
May 07, 2020 0.2500 0.2600 0.2500 0.2600 580,360 +0.01(+4.00%)
May 06, 2020 0.2500 0.2500 0.2500 0.2500 235,500 +0.00(+0.00%)
May 05, 2020 0.2500 0.2500 0.2400 0.2500 144,355 +0.00(+0.00%)
May 04, 2020 0.2500 0.2600 0.2400 0.2500 483,500 +0.01(+4.17%)
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.