Monarques Gold Corp (OP: MRQRF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.1846	0.1854	0.1619	0.1701	205,000	-0.00(-2.35%)
May 28, 2020	0.1778	0.1790	0.1742	0.1742	20,498	+0.00(+2.47%)
May 27, 2020	0.1700	0.1700	0.1629	0.1700	34,299	-0.01(-5.03%)
May 26, 2020	0.1860	0.1860	0.1673	0.1790	59,052	-0.00(-2.51%)
May 22, 2020	0.1768	0.1836	0.1768	0.1836	19,800	+0.00(+0.99%)
May 21, 2020	0.1839	0.1862	0.1765	0.1818	18,190	-0.01(-3.86%)
May 20, 2020	0.1843	0.1920	0.1750	0.1891	197,124	+0.01(+5.06%)
May 19, 2020	0.1900	0.1968	0.1775	0.1800	234,171	-0.03(-14.57%)
May 18, 2020	0.2140	0.2140	0.2000	0.2107	57,152	+0.01(+6.41%)
May 15, 2020	0.1813	0.1980	0.1800	0.1980	140,700	+0.02(+12.63%)
May 14, 2020	0.2000	0.2028	0.1600	0.1758	555,591	-0.03(-13.31%)
May 13, 2020	0.2074	0.2150	0.2000	0.2028	124,368	-0.01(-2.59%)
May 12, 2020	0.2048	0.2082	0.1933	0.2082	211,401	+0.00(+0.82%)
May 11, 2020	0.2000	0.2124	0.1920	0.2065	184,713	+0.01(+3.25%)
May 08, 2020	0.1856	0.2000	0.1850	0.2000	98,200	+0.02(+8.11%)
May 07, 2020	0.1765	0.1863	0.1700	0.1850	154,468	+0.01(+3.70%)
May 06, 2020	0.1750	0.1792	0.1700	0.1784	54,129	-0.00(-2.51%)
May 05, 2020	0.1800	0.1830	0.1690	0.1830	45,000	+0.00(+1.84%)
May 04, 2020	0.1800	0.1839	0.1790	0.1797	77,545	+0.00(+0.39%)
May 01, 2020	0.1800	0.1800	0.1650	0.1790	100,200	-0.00(-0.56%)
Apr 30, 2020	0.1531	0.1913	0.1531	0.1800	320,684	+0.03(+16.50%)
Apr 29, 2020	0.1490	0.1545	0.1461	0.1545	9,100	-0.01(-5.21%)
Apr 28, 2020	0.1449	0.1630	0.1410	0.1630	79,266	+0.01(+6.19%)
Apr 27, 2020	0.1470	0.1610	0.1470	0.1535	102,667	+0.01(+5.14%)
Apr 24, 2020	0.1459	0.1460	0.1410	0.1460	85,000	+0.00(+2.53%)
Apr 23, 2020	0.1478	0.1500	0.1424	0.1424	19,082	+0.00(+0.99%)
Apr 22, 2020	0.1420	0.1500	0.1360	0.1410	85,810	-0.00(-1.40%)
Apr 21, 2020	0.1436	0.1450	0.1400	0.1430	62,198	-0.00(-1.72%)
Apr 20, 2020	0.1550	0.1550	0.1400	0.1455	7,100	-0.01(-4.21%)
Apr 17, 2020	0.1499	0.1572	0.1445	0.1519	55,500	+0.00(+2.50%)
Apr 16, 2020	0.1310	0.1550	0.1310	0.1482	14,000	+0.00(+1.16%)
Apr 15, 2020	0.1550	0.1572	0.1417	0.1465	294,078	-0.01(-5.48%)
Apr 14, 2020	0.1273	0.1550	0.1273	0.1550	922,864	+0.03(+23.02%)
Apr 13, 2020	0.1075	0.1350	0.1040	0.1260	216,102	+0.02(+22.57%)
Apr 09, 2020	0.0948	0.1125	0.0948	0.1028	124,200	-0.00(-2.10%)
Apr 07, 2020		0.1050	0.1050	0.1050	0	+0.01(+10.53%)
Apr 06, 2020	0.0903	0.1064	0.0903	0.0950	277,858	+0.01(+7.95%)
Apr 03, 2020	0.0912	0.0912	0.0880	0.0880	15,600	-0.01(-9.28%)
Apr 02, 2020	0.0851	0.0993	0.0850	0.0970	49,800	-0.00(-1.82%)
Apr 01, 2020		0.0988	0.0988	0.0988	90	+0.00(+0.00%)
Mar 31, 2020	0.0853	0.0988	0.0820	0.0988	27,813	+0.02(+19.04%)
Mar 30, 2020	0.0832	0.0997	0.0810	0.0830	16,438	-0.02(-16.75%)
Mar 27, 2020	0.0997	0.1000	0.0890	0.0997	27,400	-0.00(-0.50%)
Mar 26, 2020	0.0912	0.1002	0.0820	0.1002	48,470	+0.01(+11.33%)
Mar 25, 2020	0.1074	0.1100	0.0870	0.0900	196,305	-0.01(-10.00%)
Mar 24, 2020	0.1054	0.1054	0.0810	0.1000	31,500	+0.01(+7.64%)
Mar 23, 2020	0.0817	0.0929	0.0800	0.0929	73,349	+0.00(+3.22%)
Mar 20, 2020	0.0880	0.0900	0.0880	0.0900	5,000	+0.01(+8.17%)
Mar 19, 2020	0.0799	0.0865	0.0721	0.0832	154,001	+0.00(+5.99%)
Mar 18, 2020	0.0949	0.0949	0.0785	0.0785	132,500	-0.02(-21.34%)
Mar 17, 2020	0.1112	0.1112	0.0942	0.0998	32,000	-0.00(-2.82%)
Mar 16, 2020	0.0971	0.1050	0.0738	0.1027	118,619	+0.01(+7.43%)
Mar 13, 2020	0.1223	0.1223	0.0956	0.0956	17,200	-0.01(-10.65%)
Mar 12, 2020	0.1208	0.1294	0.1070	0.1070	32,437	-0.02(-13.92%)
Mar 11, 2020	0.1210	0.1243	0.1140	0.1243	25,300	+0.00(+1.89%)
Mar 10, 2020	0.1408	0.1408	0.1220	0.1220	41,700	-0.01(-6.15%)
Mar 09, 2020	0.1300	0.1355	0.1300	0.1300	36,300	-0.01(-5.18%)
Mar 06, 2020	0.1400	0.1430	0.1311	0.1371	24,500	-0.00(-1.58%)
Mar 05, 2020	0.1410	0.1410	0.1380	0.1393	61,135	-0.00(-0.50%)
Mar 04, 2020	0.1430	0.1430	0.1400	0.1400	20,814	-0.01(-4.11%)
Mar 03, 2020	0.1460	0.1460	0.1415	0.1460	67,798	+0.00(+2.24%)

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.