Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midas Gold Corp (OP: MDRPF )

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 (%)
May 30, 2014 0.6600 0.6950 0.6600 0.6852 122,813 +0.03(+3.82%)
May 29, 2014 0.6500 0.6600 0.6500 0.6600 4,450 +0.01(+1.69%)
May 28, 2014 0.6200 0.6490 0.6200 0.6490 3,000 +0.02(+2.58%)
May 27, 2014 0.6680 0.6680 0.6120 0.6327 52,834 -0.02(-3.70%)
May 23, 2014 0.6570 0.6570 0.6570 0 -0.01(-0.90%)
May 22, 2014 0.6700 0.6700 0.6630 0.6630 8,000 -0.01(-1.04%)
May 21, 2014 0.6550 0.6700 0.6310 0.6700 57,000 +0.02(+2.76%)
May 20, 2014 0.6631 0.6650 0.6520 0.6520 17,670 -0.02(-2.69%)
May 19, 2014 0.6500 0.6900 0.6500 0.6700 9,948 -0.00(-0.59%)
May 16, 2014 0.6660 0.6740 0.6660 0.6740 2,500 -0.03(-3.71%)
May 15, 2014 0.6960 0.7130 0.6960 0.7000 12,700 +0.01(+1.01%)
May 14, 2014 0.7000 0.7000 0.6930 0.6930 4,500 +0.02(+2.82%)
May 13, 2014 0.6743 0.6743 0.6740 0.6740 22,000 -0.02(-2.32%)
May 12, 2014 0.6941 0.7100 0.6900 0.6900 33,998 +0.00(+0.00%)
May 09, 2014 0.6725 0.6920 0.6725 0.6900 1,600 +0.01(+1.16%)
May 08, 2014 0.6760 0.6850 0.6692 0.6821 36,300 -0.00(-0.42%)
May 07, 2014 0.7000 0.7200 0.6850 0.6850 15,325 -0.00(-0.15%)
May 06, 2014 0.7086 0.7279 0.6860 0.6860 47,500 -0.01(-2.00%)
May 05, 2014 0.7150 0.7200 0.6970 0.7000 9,930 -0.03(-4.24%)
May 02, 2014 0.7000 0.7319 0.7000 0.7310 37,100 +0.03(+3.54%)
May 01, 2014 0.7320 0.7320 0.6890 0.7060 26,550 -0.01(-1.94%)
Apr 30, 2014 0.7232 0.7450 0.7170 0.7200 68,700 -0.02(-2.04%)
Apr 29, 2014 0.7263 0.7350 0.7178 0.7350 62,450 +0.01(+1.80%)
Apr 28, 2014 0.7390 0.7580 0.6936 0.7220 119,388 -0.08(-9.75%)
Apr 25, 2014 0.8114 0.8114 0.8000 0.8000 30,621 -0.01(-1.23%)
Apr 24, 2014 0.8100 0.8130 0.8100 0.8100 4,700 +0.03(+3.85%)
Apr 23, 2014 0.7740 0.7840 0.7590 0.7800 23,300 +0.03(+4.14%)
Apr 22, 2014 0.7499 0.7499 0.7400 0.7490 10,850 -0.01(-1.45%)
Apr 21, 2014 0.7735 0.7735 0.7600 0.7600 4,130 -0.02(-2.31%)
Apr 17, 2014 0.7780 0.7780 0.7780 0 +0.05(+6.28%)
Apr 16, 2014 0.7320 0.7320 0.7320 0.7320 10,000 -0.01(-1.48%)
Apr 15, 2014 0.7863 0.7863 0.7060 0.7430 195,975 -0.05(-6.78%)
Apr 14, 2014 0.7908 0.7970 0.7908 0.7970 6,320 -0.02(-2.45%)
Apr 11, 2014 0.8210 0.8210 0.8142 0.8170 0 -0.00(-0.24%)
Apr 09, 2014 0.8190 0.8190 0.8190 0 -0.01(-1.36%)
Apr 08, 2014 0.8450 0.8500 0.8290 0.8303 19,250 +0.01(+0.76%)
Apr 07, 2014 0.8500 0.8600 0.8141 0.8240 26,700 -0.01(-1.22%)
Apr 04, 2014 0.8360 0.8600 0.8280 0.8342 27,988 +0.03(+4.14%)
Apr 03, 2014 0.8200 0.8200 0.7980 0.8010 4,681 -0.02(-2.16%)
Apr 02, 2014 0.8010 0.8210 0.8010 0.8187 10,953 +0.02(+2.21%)
Apr 01, 2014 0.7930 0.8196 0.7930 0.8010 9,800 +0.01(+1.39%)
Mar 31, 2014 0.8290 0.8388 0.7900 0.7900 24,017 -0.03(-4.13%)
Mar 28, 2014 0.8020 0.8300 0.7840 0.8240 0 +0.07(+8.99%)
Mar 27, 2014 0.7783 0.8020 0.7555 0.7560 34,725 -0.02(-3.08%)
Mar 26, 2014 0.8100 0.8100 0.7610 0.7800 26,000 -0.04(-4.63%)
Mar 25, 2014 0.8480 0.8480 0.8179 0.8179 13,270 -0.03(-2.98%)
Mar 24, 2014 0.7997 0.8430 0.7800 0.8430 88,838 +0.01(+1.20%)
Mar 21, 2014 0.8700 0.8700 0.8240 0.8330 38,949 +0.01(+1.59%)
Mar 20, 2014 0.8290 0.8290 0.8000 0.8200 33,900 -0.03(-3.53%)
Mar 19, 2014 0.8800 0.8800 0.8480 0.8500 46,200 -0.04(-3.95%)
Mar 18, 2014 0.8865 0.8922 0.8510 0.8850 98,678 -0.01(-0.58%)
Mar 17, 2014 0.9530 0.9530 0.8902 0.8902 11,060 -0.07(-7.27%)
Mar 14, 2014 0.9625 0.9700 0.9495 0.9600 0 +0.02(+2.35%)
Mar 13, 2014 0.9610 0.9610 0.9342 0.9380 40,100 +0.01(+0.58%)
Mar 12, 2014 0.9470 0.9490 0.9230 0.9326 9,725 +0.02(+1.92%)
Mar 11, 2014 0.9428 0.9545 0.9150 0.9150 90,375 -0.04(-4.67%)
Mar 10, 2014 0.9330 0.9598 0.9330 0.9598 7,900 +0.04(+4.10%)
Mar 07, 2014 0.9080 0.9423 0.9055 0.9220 0 -0.02(-1.91%)
Mar 06, 2014 0.9330 0.9520 0.9100 0.9400 77,925 -0.02(-1.57%)
Mar 05, 2014 0.9340 0.9550 0.9260 0.9550 16,860 +0.04(+4.49%)
Mar 04, 2014 0.9180 0.9230 0.9000 0.9140 16,476 -0.01(-1.32%)
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.