Monarques Gold Corp (OP: MRQRF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	0.2030	0.2270	0.2030	0.2270	10,924	+0.02(+8.10%)
May 30, 2018	0.2058	0.2150	0.2026	0.2100	22,600	-0.02(-7.28%)
May 29, 2018	0.2288	0.2288	0.2100	0.2265	10,860	+0.02(+7.86%)
May 25, 2018		0.2100	0.2100	0.2100	0	+0.01(+4.03%)
May 24, 2018	0.2190	0.2190	0.2019	0.2019	5,587	-0.01(-6.11%)
May 23, 2018	0.2153	0.2158	0.2150	0.2150	24,600	+0.01(+3.56%)
May 22, 2018	0.2110	0.2110	0.2076	0.2076	13,528	-0.00(-1.66%)
May 21, 2018	0.2110	0.2350	0.2110	0.2111	27,300	-0.00(-0.54%)
May 18, 2018	0.2208	0.2208	0.2122	0.2122	22,300	-0.00(-1.28%)
May 17, 2018	0.2251	0.2251	0.2150	0.2150	11,070	-0.01(-4.66%)
May 16, 2018	0.2280	0.2299	0.2200	0.2255	7,900	+0.01(+2.50%)
May 15, 2018	0.2200	0.2273	0.2200	0.2200	19,840	-0.00(-1.79%)
May 14, 2018	0.2400	0.2401	0.2240	0.2240	18,974	-0.01(-5.76%)
May 11, 2018	0.2289	0.2377	0.2200	0.2377	10,350	-0.01(-2.58%)
May 10, 2018	0.2400	0.2484	0.2246	0.2440	17,783	+0.00(+0.54%)
May 09, 2018	0.2302	0.2427	0.2302	0.2427	1,800	+0.01(+4.86%)
May 08, 2018	0.2285	0.2315	0.2100	0.2315	25,296	-0.01(-3.56%)
May 07, 2018	0.2257	0.2400	0.2257	0.2400	6,780	+0.01(+4.35%)
May 04, 2018	0.2144	0.2300	0.2144	0.2300	24,600	+0.01(+4.55%)
May 03, 2018	0.2416	0.2417	0.2200	0.2200	59,450	-0.02(-7.95%)
May 02, 2018	0.2330	0.2390	0.2100	0.2390	22,818	+0.01(+4.14%)
May 01, 2018	0.2217	0.2295	0.2150	0.2295	26,600	+0.01(+2.46%)
Apr 30, 2018	0.2417	0.2417	0.2240	0.2240	12,936	-0.01(-2.65%)
Apr 27, 2018	0.2500	0.2500	0.2301	0.2301	5,000	-0.01(-5.39%)
Apr 26, 2018	0.2100	0.2432	0.2091	0.2432	18,935	+0.03(+12.49%)
Apr 25, 2018	0.2098	0.2162	0.2070	0.2162	15,922	+0.01(+3.44%)
Apr 24, 2018	0.2100	0.2123	0.2090	0.2090	20,000	-0.00(-1.65%)
Apr 23, 2018	0.2350	0.2350	0.2125	0.2125	87,695	+0.00(+1.19%)
Apr 20, 2018	0.2250	0.2250	0.2100	0.2100	77,609	-0.02(-10.60%)
Apr 19, 2018	0.2590	0.2590	0.2240	0.2349	34,650	-0.01(-3.57%)
Apr 18, 2018	0.2486	0.2539	0.2400	0.2436	19,260	-0.01(-2.21%)
Apr 17, 2018	0.2476	0.2491	0.2476	0.2491	2,520	-0.00(-1.15%)
Apr 16, 2018	0.2502	0.2520	0.2400	0.2520	21,200	+0.01(+5.00%)
Apr 13, 2018	0.2450	0.2500	0.2400	0.2400	13,750	-0.01(-4.00%)
Apr 12, 2018	0.2516	0.2650	0.2500	0.2500	86,775	-0.01(-2.72%)
Apr 11, 2018	0.2510	0.2735	0.2510	0.2570	74,322	-0.02(-5.79%)
Apr 10, 2018	0.2797	0.2797	0.2680	0.2728	17,903	+0.01(+3.14%)
Apr 09, 2018	0.2766	0.2766	0.2645	0.2645	21,950	-0.01(-4.41%)
Apr 06, 2018	0.2700	0.2767	0.2634	0.2767	17,900	+0.01(+3.63%)
Apr 05, 2018	0.2850	0.2850	0.2638	0.2670	10,800	-0.01(-2.63%)
Apr 04, 2018	0.2589	0.2839	0.2589	0.2742	32,675	+0.01(+5.46%)
Apr 03, 2018	0.2560	0.2604	0.2560	0.2600	56,908	+0.00(+0.00%)
Apr 02, 2018	0.2580	0.2732	0.2558	0.2600	28,600	+0.00(+0.00%)
Mar 29, 2018		0.2600	0.2600	0.2600	0	-0.03(-9.31%)
Mar 28, 2018	0.2850	0.2880	0.2706	0.2867	15,275	+0.00(+1.56%)
Mar 27, 2018	0.2702	0.2841	0.2702	0.2823	58,332	+0.00(+1.73%)
Mar 26, 2018	0.2906	0.2906	0.2700	0.2775	54,200	-0.00(-0.01%)
Mar 23, 2018	0.2840	0.2895	0.2775	0.2775	17,050	-0.00(-0.88%)
Mar 22, 2018	0.2775	0.2860	0.2770	0.2800	7,669	+0.00(+0.39%)
Mar 21, 2018	0.2911	0.2969	0.2725	0.2789	13,840	-0.00(-1.20%)
Mar 20, 2018	0.2829	0.2829	0.2823	0.2823	2,590	-0.01(-2.28%)
Mar 19, 2018	0.2815	0.2900	0.2800	0.2889	17,310	+0.01(+3.18%)
Mar 16, 2018	0.2878	0.2878	0.2800	0.2800	3,400	-0.00(-0.96%)
Mar 15, 2018	0.2886	0.2890	0.2800	0.2827	11,700	-0.00(-1.60%)
Mar 14, 2018	0.2897	0.2897	0.2835	0.2873	5,800	+0.00(+0.81%)
Mar 13, 2018	0.2800	0.2850	0.2800	0.2850	19,500	+0.00(+0.63%)
Mar 12, 2018	0.2903	0.2903	0.2800	0.2832	15,669	-0.00(-0.59%)
Mar 09, 2018	0.2900	0.2900	0.2849	0.2849	25,524	-0.01(-3.94%)
Mar 08, 2018	0.2957	0.3012	0.2949	0.2966	18,400	+0.01(+2.28%)
Mar 07, 2018	0.2875	0.2950	0.2875	0.2900	30,916	-0.01(-2.03%)
Mar 06, 2018	0.2850	0.2960	0.2850	0.2960	33,200	+0.01(+3.24%)
Mar 05, 2018	0.2813	0.3000	0.2795	0.2867	15,843	-0.01(-4.27%)
Mar 02, 2018	0.3000	0.3017	0.2800	0.2995	18,000	+0.00(+1.29%)
Mar 01, 2018	0.2988	0.3025	0.2957	0.2957	13,868	-0.00(-0.10%)
Feb 28, 2018	0.2952	0.3018	0.2810	0.2960	28,530	+0.00(+0.00%)
Feb 27, 2018	0.2818	0.2985	0.2803	0.2960	27,450	-0.00(-0.13%)
Feb 26, 2018	0.3000	0.3000	0.2800	0.2964	39,329	+0.01(+4.92%)
Feb 23, 2018	0.3070	0.3070	0.2800	0.2825	1,225	-0.02(-7.65%)
Feb 22, 2018	0.2881	0.3080	0.2857	0.3059	69,034	+0.01(+1.97%)
Feb 21, 2018	0.3098	0.3100	0.3000	0.3000	43,885	-0.02(-4.76%)
Feb 20, 2018	0.3101	0.3199	0.3031	0.3150	45,350	-0.01(-3.08%)
Feb 16, 2018		0.3250	0.3250	0.3250	0	-0.00(-0.43%)
Feb 15, 2018	0.3230	0.3264	0.3157	0.3264	15,718	+0.02(+7.12%)
Feb 14, 2018	0.2989	0.3159	0.2900	0.3047	48,900	+0.01(+4.17%)
Feb 13, 2018	0.2998	0.3152	0.2800	0.2925	23,920	-0.00(-1.42%)
Feb 12, 2018	0.2902	0.2967	0.2834	0.2967	15,868	+0.01(+2.35%)
Feb 09, 2018	0.3000	0.3000	0.2810	0.2899	38,900	+0.01(+2.19%)
Feb 08, 2018	0.3000	0.3039	0.2837	0.2837	71,949	-0.02(-5.31%)
Feb 07, 2018	0.3100	0.3150	0.2955	0.2996	43,384	-0.01(-3.20%)
Feb 06, 2018	0.3060	0.3095	0.2973	0.3095	119,384	+0.01(+3.41%)
Feb 05, 2018	0.2890	0.2890	0.2890	0.2993	62,737	-0.01(-3.45%)
Feb 02, 2018	0.3169	0.3169	0.3088	0.3100	3,300	-0.01(-3.03%)
Feb 01, 2018	0.3026	0.3197	0.3026	0.3197	7,100	+0.01(+2.47%)
Jan 31, 2018	0.3154	0.3248	0.3035	0.3120	50,749	-0.00(-0.24%)
Jan 30, 2018	0.3130	0.3150	0.3021	0.3127	50,642	-0.00(-0.49%)
Jan 29, 2018	0.3292	0.3334	0.3059	0.3143	240,402	-0.02(-4.93%)
Jan 26, 2018	0.3340	0.3340	0.3200	0.3306	128,656	+0.01(+1.57%)
Jan 25, 2018	0.3312	0.3315	0.3214	0.3255	37,730	-0.00(-0.37%)
Jan 24, 2018	0.3264	0.3308	0.3200	0.3267	81,040	-0.00(-0.94%)
Jan 23, 2018	0.3280	0.3298	0.3200	0.3298	60,100	+0.00(+0.55%)
Jan 22, 2018	0.3280	0.3330	0.3149	0.3280	31,400	-0.01(-1.65%)
Jan 19, 2018	0.3300	0.3335	0.3035	0.3335	45,630	+0.01(+2.36%)
Jan 18, 2018	0.3160	0.3290	0.3119	0.3258	120,500	+0.01(+3.43%)
Jan 17, 2018	0.3250	0.3254	0.3063	0.3150	99,836	-0.00(-1.22%)
Jan 16, 2018	0.3202	0.3339	0.2999	0.3189	341,570	+0.00(+1.24%)
Jan 12, 2018		0.3150	0.3150	0.3150	0	-0.02(-6.67%)
Jan 11, 2018	0.2940	0.3489	0.2849	0.3375	1,508,097	+0.06(+20.02%)
Jan 10, 2018	0.2750	0.2812	0.2744	0.2812	49,000	+0.02(+8.66%)
Jan 09, 2018	0.2605	0.2607	0.2499	0.2588	35,000	+0.01(+4.57%)
Jan 08, 2018	0.2400	0.2475	0.2282	0.2475	27,000	+0.02(+6.82%)
Jan 05, 2018	0.2444	0.2444	0.2317	0.2317	34,500	-0.02(-7.32%)
Jan 03, 2018		0.2500	0.2500	0.2500	0	-0.00(-0.36%)
Jan 02, 2018	0.2494	0.2509	0.2494	0.2509	9,196	+0.02(+8.24%)
Dec 29, 2017		0.2318	0.2318	0.2318	0	-0.01(-2.36%)
Dec 28, 2017	0.2431	0.2431	0.2374	0.2374	9,000	-0.02(-6.90%)
Dec 27, 2017	0.2880	0.2880	0.2550	0.2550	15,475	-0.04(-12.67%)
Dec 26, 2017	0.2500	0.2920	0.2500	0.2920	45,600	+0.05(+20.51%)
Dec 22, 2017	0.2450	0.2610	0.2423	0.2423	77,350	-0.00(-1.10%)
Dec 21, 2017	0.2400	0.2450	0.2400	0.2450	34,085	+0.03(+13.43%)
Dec 18, 2017		0.2160	0.2160	0.2160	0	-0.01(-2.70%)
Dec 15, 2017	0.2220	0.2220	0.2220	0.2220	4,500	+0.00(+0.82%)
Dec 14, 2017	0.2211	0.2211	0.2202	0.2202	7,500	+0.01(+5.51%)
Dec 13, 2017	0.2126	0.2126	0.2087	0.2087	11,000	+0.01(+2.71%)
Dec 12, 2017	0.2018	0.2032	0.2018	0.2032	18,000	+0.01(+3.46%)
Dec 11, 2017	0.2000	0.2042	0.1915	0.1964	17,500	-0.01(-6.03%)
Dec 08, 2017	0.2090	0.2090	0.2090	0.2090	1,192	+0.01(+4.34%)
Dec 07, 2017	0.2053	0.2053	0.2000	0.2003	15,500	-0.00(-1.48%)
Dec 06, 2017	0.2130	0.2130	0.2033	0.2033	30,000	-0.01(-4.55%)
Dec 04, 2017		0.2130	0.2130	0.2130	0	-0.02(-7.19%)
Dec 01, 2017	0.2304	0.2304	0.2295	0.2295	12,000	+0.03(+14.75%)
Nov 29, 2017		0.2000	0.2000	0.2000	0	-0.00(-0.60%)
Nov 28, 2017	0.2051	0.2051	0.2012	0.2012	20,000	-0.02(-8.55%)
Nov 27, 2017	0.2200	0.2200	0.2200	0.2200	10,000	-0.02(-8.33%)
Nov 24, 2017	0.2382	0.2400	0.2382	0.2400	72,000	+0.00(+0.42%)
Nov 22, 2017	0.2182	0.2390	0.2143	0.2390	91,000	+0.01(+2.31%)
Nov 20, 2017		0.2336	0.2336	0.2336	0	-0.01(-4.58%)
Nov 17, 2017	0.2332	0.2450	0.2332	0.2448	23,000	+0.04(+17.13%)
Nov 16, 2017	0.2101	0.2101	0.2090	0.2090	11,800	-0.01(-3.86%)
Nov 15, 2017	0.2172	0.2182	0.2172	0.2174	34,501	+0.01(+6.41%)
Nov 13, 2017		0.2043	0.2043	0.2043	0	-0.00(-1.35%)
Nov 10, 2017	0.2071	0.2071	0.2071	0.2071	1,000	-0.01(-4.52%)
Nov 09, 2017	0.2292	0.2295	0.2169	0.2169	28,702	+0.01(+3.14%)
Nov 08, 2017	0.2141	0.2141	0.2031	0.2103	31,200	-0.01(-3.09%)
Nov 07, 2017	0.2169	0.2170	0.2169	0.2170	11,700	-0.00(-0.50%)
Nov 06, 2017	0.2378	0.2378	0.2181	0.2181	28,000	-0.01(-3.41%)
Nov 03, 2017	0.2258	0.2258	0.2258	0.2258	500	-0.01(-5.44%)
Nov 01, 2017		0.2388	0.2388	0.2388	0	-0.00(-0.50%)
Oct 31, 2017	0.2400	0.2400	0.2400	0.2400	1,400	+0.00(+1.35%)
Oct 27, 2017		0.2368	0.2368	0.2368	0	-0.02(-7.17%)
Oct 26, 2017	0.2622	0.2623	0.2510	0.2551	40,000	-0.02(-7.00%)
Oct 25, 2017	0.2743	0.2743	0.2743	0.2743	1,000	+0.00(+0.29%)
Oct 24, 2017	0.2735	0.2735	0.2735	0.2735	1,000	+0.01(+5.68%)
Oct 23, 2017	0.2540	0.2627	0.2540	0.2588	18,450	-0.01(-3.93%)
Oct 19, 2017		0.2694	0.2694	0.2694	10	-0.01(-3.79%)
Oct 18, 2017	0.2591	0.2800	0.2591	0.2800	2,400	+0.02(+8.95%)
Oct 17, 2017	0.2676	0.2676	0.2570	0.2570	60,000	-0.02(-7.05%)
Oct 16, 2017	0.2600	0.2765	0.2600	0.2765	17,000	+0.01(+2.41%)
Oct 13, 2017	0.2640	0.2740	0.2640	0.2700	33,550	+0.00(+0.00%)
Oct 12, 2017	0.2700	0.2700	0.2700	0.2700	10,000	-0.01(-2.88%)
Oct 11, 2017	0.2777	0.2780	0.2777	0.2780	15,000	+0.01(+3.42%)
Oct 10, 2017	0.2779	0.2779	0.2688	0.2688	12,000	+0.01(+3.42%)
Oct 06, 2017		0.2599	0.2599	0.2599	0	-0.01(-3.74%)
Oct 05, 2017	0.2754	0.2754	0.2700	0.2700	14,590	-0.01(-4.63%)
Oct 02, 2017		0.2831	0.2831	0.2831	0	+0.01(+3.62%)
Sep 29, 2017	0.2687	0.2732	0.2687	0.2732	17,000	-0.02(-5.79%)
Sep 27, 2017		0.2900	0.2900	0.2900	0	-0.01(-3.27%)
Sep 26, 2017	0.2997	0.2998	0.2997	0.2998	20,000	-0.02(-6.11%)
Sep 21, 2017		0.3193	0.3193	0.3193	0	+0.03(+10.10%)
Sep 20, 2017	0.3120	0.3120	0.2900	0.2900	22,700	-0.02(-6.27%)
Sep 18, 2017		0.3094	0.3094	0.3094	0	+0.00(+1.21%)
Sep 14, 2017		0.3057	0.3057	0.3057	0	-0.00(-0.97%)
Sep 13, 2017	0.3010	0.3105	0.2977	0.3087	10,600	-0.00(-1.56%)
Sep 12, 2017	0.3222	0.3290	0.3104	0.3136	33,550	-0.04(-10.22%)
Sep 11, 2017	0.3787	0.3787	0.3480	0.3493	109,150	+0.02(+5.53%)
Sep 08, 2017	0.3310	0.3310	0.3310	0.3310	8,500	+0.00(+1.22%)
Sep 07, 2017	0.3255	0.3270	0.3250	0.3270	20,000	+0.01(+2.86%)
Sep 06, 2017	0.3166	0.3238	0.3166	0.3179	17,000	+0.01(+2.55%)
Sep 05, 2017	0.3222	0.3222	0.3100	0.3100	9,500	+0.01(+4.84%)
Sep 01, 2017	0.3100	0.3100	0.2957	0.2957	8,000	-0.00(-0.34%)
Aug 31, 2017	0.2990	0.2990	0.2967	0.2967	6,000	+0.00(+0.34%)
Aug 30, 2017	0.2970	0.2970	0.2918	0.2957	7,333	-0.00(-0.61%)
Aug 29, 2017	0.2900	0.2975	0.2894	0.2975	26,000	+0.01(+2.48%)
Aug 28, 2017	0.2906	0.2906	0.2903	0.2903	4,191	+0.00(+1.72%)
Aug 24, 2017		0.2854	0.2854	0.2854	0	-0.01(-2.16%)
Aug 23, 2017	0.2917	0.2917	0.2917	0.2917	4,000	+0.01(+4.07%)
Aug 21, 2017		0.2803	0.2803	0.2803	0	+0.00(+1.41%)
Aug 18, 2017	0.2764	0.2764	0.2764	0.2764	1,600	+0.03(+10.38%)
Aug 14, 2017		0.2504	0.2504	0.2504	0	+0.01(+2.45%)
Aug 11, 2017	0.2444	0.2444	0.2444	0.2444	2,880	-0.01(-3.59%)
Aug 10, 2017	0.2532	0.2535	0.2532	0.2535	2,000	+0.02(+6.96%)
Aug 09, 2017	0.2370	0.2370	0.2370	0.2370	5,000	-0.02(-8.07%)
Aug 08, 2017	0.2436	0.2578	0.2436	0.2578	4,000	-0.01(-4.48%)
Aug 04, 2017		0.2699	0.2699	0.2699	0	+0.01(+5.43%)
Aug 03, 2017	0.2517	0.2560	0.2517	0.2560	30,000	+0.00(+0.55%)
Aug 02, 2017	0.2450	0.2546	0.2440	0.2546	12,667	+0.02(+7.29%)
Aug 01, 2017	0.2373	0.2373	0.2373	0.2373	15,900	-0.01(-2.75%)
Jul 31, 2017	0.2579	0.2590	0.2311	0.2440	21,950	+0.01(+2.95%)
Jul 27, 2017		0.2370	0.2370	0.2370	0	-0.02(-8.49%)
Jul 26, 2017	0.2410	0.2590	0.2400	0.2590	45,000	+0.00(+0.82%)
Jul 25, 2017	0.2470	0.2569	0.2470	0.2569	5,000	+0.01(+3.66%)
Jul 24, 2017	0.2598	0.2700	0.2478	0.2478	23,000	-0.02(-8.21%)
Jul 21, 2017	0.2444	0.2700	0.2444	0.2700	2,900	-0.02(-6.90%)
Jul 20, 2017	0.2900	0.2900	0.2900	0.2900	3,000	-0.01(-3.91%)
Jul 19, 2017	0.2791	0.3020	0.2791	0.3018	151,800	+0.02(+8.60%)
Jul 18, 2017	0.2850	0.2850	0.2765	0.2779	9,000	-0.02(-5.38%)
Jul 17, 2017	0.2800	0.2960	0.2740	0.2937	44,318	+0.02(+8.46%)
Jul 14, 2017	0.2708	0.2708	0.2708	0.2708	500	+0.01(+4.15%)
Jul 13, 2017	0.2600	0.2600	0.2600	0.2600	3,700	+0.00(+1.44%)
Jul 12, 2017	0.2680	0.2690	0.2400	0.2563	20,000	-0.01(-4.04%)
Jul 11, 2017	0.2671	0.2671	0.2671	0.2671	1,000	-0.00(-0.34%)
Jul 10, 2017	0.2609	0.2680	0.2609	0.2680	20,100	+0.01(+4.77%)
Jul 07, 2017	0.2690	0.2690	0.2500	0.2558	36,155	-0.01(-3.18%)
Jul 06, 2017	0.2687	0.2687	0.2480	0.2642	37,086	-0.00(-1.05%)
Jul 05, 2017	0.2679	0.2730	0.2570	0.2670	35,000	-0.01(-4.64%)
Jul 03, 2017	0.2770	0.2800	0.2770	0.2800	3,000	+0.02(+7.24%)
Jun 30, 2017	0.2900	0.2900	0.2591	0.2611	43,300	-0.01(-4.11%)
Jun 29, 2017	0.2630	0.2932	0.2630	0.2723	137,516	+0.02(+9.93%)
Jun 28, 2017	0.2476	0.2477	0.2476	0.2477	8,200	-0.01(-4.22%)
Jun 26, 2017		0.2586	0.2586	0.2586	0	+0.01(+6.16%)
Jun 22, 2017		0.2436	0.2436	0.2436	0	-0.01(-2.17%)
Jun 12, 2017		0.2490	0.2490	0.2490	0	+0.00(+1.34%)
Jun 09, 2017	0.2302	0.2457	0.2302	0.2457	12,024	+0.00(+2.03%)
Jun 08, 2017	0.2408	0.2408	0.2408	0.2408	2,066	-0.01(-2.27%)
Jun 06, 2017		0.2464	0.2464	0.2464	0	-0.00(-1.44%)

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.