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 (%)
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%)
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.