Minsud Resources Corp (TSV: MSR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.7000 | 0 | +0.05(+7.69%) | |||
| May 15, 2024 | 0.6500 | 0 | +0.03(+4.84%) | |||
| May 14, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 500 | -0.01(-1.59%) |
| May 13, 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 9,500 | +0.00(+0.00%) |
| May 09, 2024 | 0.6300 | 0 | +0.02(+3.28%) | |||
| May 08, 2024 | 0.9900 | 0.9900 | 0.4300 | 0.6100 | 41,676 | -0.38(-38.38%) |
| May 06, 2024 | 0.9900 | 0 | +0.00(+0.00%) | |||
| May 03, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 4,343 | +0.00(+0.00%) |
| Apr 25, 2024 | 0.9900 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2024 | 0.9900 | 0 | -0.01(-1.00%) | |||
| Apr 11, 2024 | 1.000 | 0 | +0.05(+5.26%) | |||
| Apr 09, 2024 | 0.9500 | 0 | -0.04(-4.04%) | |||
| Apr 08, 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9900 | 7,600 | +0.04(+4.21%) |
| Apr 05, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,000 | -0.05(-5.00%) |
| Apr 03, 2024 | 1.000 | 0 | +0.00(+0.00%) | |||
| Apr 01, 2024 | 1.000 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2024 | 1.000 | 0 | -0.09(-8.26%) | |||
| Mar 22, 2024 | 1.000 | 1.090 | 1.000 | 1.090 | 27,601 | +0.04(+3.81%) |
| Mar 21, 2024 | 1.000 | 1.050 | 1.000 | 1.050 | 2,860 | -0.15(-12.50%) |
| Mar 19, 2024 | 1.200 | 0 | +0.20(+20.00%) | |||
| Mar 18, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 15,050 | +0.10(+11.11%) |
| Mar 15, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 10,000 | -0.10(-10.00%) |
| Mar 14, 2024 | 0.9900 | 1.000 | 0.9900 | 1.000 | 6,103 | +0.04(+4.17%) |
| Feb 29, 2024 | 0.9600 | 0 | +0.01(+1.05%) | |||
| Feb 28, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 4,100 | -0.01(-1.04%) |
| Feb 27, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 900 | -0.11(-10.28%) |
| Feb 26, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 1,200 | +0.07(+7.00%) |
| Feb 23, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 200 | +0.00(+0.00%) |
| Feb 22, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 8,000 | -0.19(-15.97%) |
| Feb 21, 2024 | 1.190 | 1.190 | 1.190 | 1.190 | 300 | +0.15(+14.42%) |
| Feb 20, 2024 | 1.000 | 1.040 | 1.000 | 1.040 | 16,800 | +0.14(+15.56%) |
| Feb 13, 2024 | 0.9000 | 0 | -0.01(-1.10%) | |||
| Feb 12, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 954 | -0.09(-9.00%) |
| Feb 09, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 4,900 | +0.00(+0.00%) |
| Feb 08, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 2,148 | +0.00(+0.00%) |
| Feb 06, 2024 | 1.000 | 0 | +0.00(+0.00%) | |||
| Feb 05, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 | -0.07(-6.54%) |
| Feb 02, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 100 | +0.07(+7.00%) |
| Jan 29, 2024 | 1.000 | 0 | +0.00(+0.00%) | |||
| Jan 26, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 9,000 | +0.02(+2.04%) |
| Jan 25, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 750 | +0.08(+8.89%) |
| Jan 24, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 10,000 | -0.08(-8.16%) |
| Jan 17, 2024 | 0.9800 | 0 | +0.08(+8.89%) | |||
| Jan 16, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 5,000 | +0.00(+0.00%) |
| Jan 12, 2024 | 0.9000 | 0 | +0.00(+0.00%) | |||
| Jan 11, 2024 | 1.000 | 1.000 | 0.9000 | 0.9000 | 14,500 | -0.20(-18.18%) |
| Jan 09, 2024 | 1.100 | 0 | +0.10(+10.00%) | |||
| Jan 08, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 2,002 | +0.18(+21.95%) |
| Dec 29, 2023 | 0.8200 | 0 | -0.08(-8.89%) | |||
| Dec 28, 2023 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 12,000 | +0.08(+9.76%) |
| Dec 27, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 10,012 | -0.08(-8.89%) |
| Dec 22, 2023 | 0.9000 | 0 | +0.08(+9.76%) | |||
| Dec 21, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 9,000 | -0.08(-8.89%) |
| Dec 20, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,002 | +0.00(+0.00%) |
| Dec 19, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 10,000 | -0.18(-16.67%) |
| Dec 18, 2023 | 1.080 | 1.080 | 1.080 | 1.080 | 926 | +0.00(+0.00%) |
| Dec 15, 2023 | 1.010 | 1.100 | 1.000 | 1.080 | 27,500 | +0.03(+2.86%) |
| Dec 13, 2023 | 1.050 | 0 | +0.04(+3.96%) | |||
| Dec 12, 2023 | 0.9000 | 1.010 | 0.9000 | 1.010 | 58,404 | +0.01(+1.00%) |
| Dec 11, 2023 | 0.8300 | 1.000 | 0.9900 | 1.000 | 14,505 | +0.00(+0.00%) |
| Dec 07, 2023 | 1.000 | 0 | -0.09(-8.26%) | |||
| Dec 06, 2023 | 1.000 | 1.090 | 1.000 | 1.090 | 500 | +0.09(+9.00%) |
| Dec 05, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 | +0.00(+0.00%) |
| Nov 30, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
| Nov 29, 2023 | 0.8200 | 1.000 | 0.8000 | 1.000 | 8,802 | +0.00(+0.00%) |
| Nov 28, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 4,000 | -0.10(-9.09%) |
| Nov 22, 2023 | 1.100 | 0 | +0.09(+8.91%) | |||
| Nov 21, 2023 | 1.100 | 1.100 | 1.010 | 1.010 | 3,610 | +0.00(+0.00%) |
| Nov 20, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 5,010 | -0.04(-3.81%) |
| Nov 13, 2023 | 1.050 | 0 | +0.05(+5.00%) | |||
| Nov 10, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 | +0.00(+0.00%) |
| Nov 09, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 | +0.00(+0.00%) |
| Nov 08, 2023 | 1.010 | 1.100 | 1.000 | 1.000 | 27,695 | -0.10(-9.09%) |
| Nov 07, 2023 | 1.000 | 1.100 | 1.000 | 1.100 | 5,500 | +0.15(+15.79%) |
| Oct 26, 2023 | 0.9500 | 0 | -0.15(-13.64%) | |||
| Oct 24, 2023 | 1.100 | 0 | +0.10(+10.00%) | |||
| Oct 20, 2023 | 1.000 | 0 | -0.04(-3.85%) | |||
| Oct 19, 2023 | 0.9500 | 1.040 | 0.9500 | 1.040 | 10,500 | +0.09(+9.47%) |
| Oct 18, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 500 | +0.05(+5.56%) |
| Oct 17, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 500 | +0.15(+20.00%) |
| Oct 06, 2023 | 0.7500 | 0 | +0.00(+0.00%) | |||
| Oct 04, 2023 | 0.7500 | 0 | -0.35(-31.82%) |
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.
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.