MDRPF

Midas Gold (QX) Historical Data

MDRPF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 1.01 -0.03 -2.88% 1.00 1.05 1.00 399,312
Sep 24 2020 1.04 0.00 +0.00% 1.02 1.05 0.99 0
Sep 24 2020 1.04 0.02 1.96% 1.02 1.05 0.99 787,828
Sep 23 2020 1.02 -0.11 -9.73% 1.06 1.16 1.00 1,326,856
Sep 22 2020 1.13 0.00 +0.00% 1.125 1.1615 1.1175 0
Sep 22 2020 1.13 -0.01 -0.88% 1.125 1.1615 1.1175 303,076
Sep 21 2020 1.14 -0.01 -0.87% 1.17 1.17 1.09 645,394
Sep 18 2020 1.15 0.00 +0.00% 1.19 1.20 1.11 0
Sep 18 2020 1.15 -0.02 -1.71% 1.19 1.20 1.11 756,682
Sep 17 2020 1.17 0.04 3.61% 1.05 1.18 1.05 520,595
Sep 16 2020 1.1292 -0.02 -1.81% 1.16 1.1722 1.11 1,101,421
Sep 15 2020 1.15 0.00 +0.00% 1.22 1.22 1.14 0
Sep 15 2020 1.15 -0.05 -4.17% 1.22 1.22 1.14 1,084,670
Sep 14 2020 1.20 -0.03 -2.44% 1.23 1.253 1.15 902,613
Sep 11 2020 1.23 0.00 +0.00% 1.265 1.29 1.18 0
Sep 11 2020 1.23 -0.04 -3.41% 1.265 1.29 1.18 592,729
Sep 10 2020 1.2734 -0.04 -2.79% 1.33 1.33 1.2605 401,747
Sep 09 2020 1.31 0.00 +0.00% 1.335 1.335 1.235 0
Sep 09 2020 1.31 0.04 3.15% 1.335 1.335 1.235 715,273
Sep 08 2020 1.27 -0.02 -1.55% 1.225 1.32 1.22 561,503
Sep 07 2020 1.29 0.00 +0.00% 1.18 1.30 1.18 0
Sep 04 2020 1.29 0.00 +0.00% 1.18 1.30 1.18 0
Sep 04 2020 1.29 0.05 4.03% 1.18 1.30 1.18 822,905
Sep 03 2020 1.24 0.02 1.64% 1.20 1.27 1.19 617,518
Sep 02 2020 1.22 -0.02 -1.43% 1.173 1.23 1.09 1,441,310
Sep 01 2020 1.2377 0.00 +0.00% 1.32 1.38 1.18 0
Sep 01 2020 1.2377 -0.09 -6.98% 1.32 1.38 1.18 1,908,974
Aug 31 2020 1.3305 -0.04 -3.06% 1.389 1.45 1.31 1,365,894
Aug 28 2020 1.3725 0.03 2.43% 1.35 1.38 1.3273 1,019,086
Aug 27 2020 1.34 0.00 +0.00% 1.3552 1.45 1.27 0
Aug 27 2020 1.34 0.00 0.13% 1.3552 1.45 1.27 776,151
Aug 26 2020 1.3383 0.00 +0.00% 1.375 1.375 1.20 0
Aug 26 2020 1.3383 0.04 2.94% 1.375 1.375 1.20 1,424,248
Aug 25 2020 1.30 0.00 0.0% 1.25 1.37 1.21 1,190,540
Aug 24 2020 1.30 0.00 +0.00% 1.46 1.46 1.255 0
Aug 24 2020 1.30 -0.17 -11.56% 1.46 1.46 1.255 2,096,344
Aug 21 2020 1.47 -0.03 -2.0% 1.53 1.53 1.38 986,291
Aug 20 2020 1.50 0.11 7.91% 1.40 1.50 1.39 823,805
Aug 19 2020 1.39 -0.03 -2.18% 1.37 1.47 1.37 1,084,894
Aug 18 2020 1.4209 0.00 +0.00% 1.52 1.55 1.37 0
Aug 18 2020 1.4209 -0.05 -3.34% 1.52 1.55 1.37 1,284,156
Aug 17 2020 1.47 0.00 +0.00% 1.42 1.50 1.41 0
Aug 17 2020 1.47 0.08 5.43% 1.42 1.50 1.41 1,753,783
Aug 14 2020 1.3943 0.02 1.78% 1.38 1.43 1.3285 1,228,379
Aug 13 2020 1.37 0.00 +0.00% 1.31 1.39 1.25 0
Aug 13 2020 1.37 0.17 14.17% 1.31 1.39 1.25 1,195,371
Aug 12 2020 1.20 0.08 6.7% 1.083 1.29 1.083 1,325,553
Aug 11 2020 1.1246 0.00 +0.00% 1.11 1.26 1.10 0
Aug 11 2020 1.1246 -0.13 -10.03% 1.11 1.26 1.10 1,775,209
Aug 10 2020 1.25 0.00 0.0% 1.35 1.40 1.207 1,514,410
Aug 07 2020 1.25 -0.15 -10.54% 1.37 1.43 1.18 2,081,995
Aug 06 2020 1.3973 -0.08 -5.59% 1.51 1.52 1.36 2,122,751
Aug 05 2020 1.48 0.00 +0.00% 1.415 1.55 1.415 0
Aug 05 2020 1.48 0.09 6.47% 1.415 1.55 1.415 3,213,883
Aug 04 2020 1.39 0.04 2.96% 1.30 1.47 1.24 3,023,670
Aug 03 2020 1.35 0.18 15.38% 1.20 1.35 1.17 2,393,290
Jul 31 2020 1.17 0.00 +0.00% 1.10 1.18 1.06 0
Jul 31 2020 1.17 0.10 9.35% 1.10 1.18 1.06 1,493,628
Jul 30 2020 1.07 -0.08 -6.96% 1.17 1.19 1.015 2,572,247
Jul 29 2020 1.15 0.00 +0.00% 1.20 1.23 1.135 0
Jul 29 2020 1.15 0.00 0.0% 1.20 1.23 1.135 1,217,480
Jul 28 2020 1.15 -0.04 -3.18% 1.195 1.24 1.05 1,868,638
Jul 27 2020 1.1878 0.22 22.45% 1.03 1.34 0.97 2,880,594
Jul 24 2020 0.97 0.00 +0.00% 0.9213 1.00 0.9213 0
Jul 24 2020 0.97 0.0205 2.16% 0.9213 1.00 0.9213 1,127,885
Jul 23 2020 0.9495 0.0441 4.87% 0.91 0.97 0.869 1,879,774
Jul 22 2020 0.9054 0.00 +0.00% 0.982 0.982 0.825 0
Jul 22 2020 0.9054 0.0234 2.65% 0.982 0.982 0.825 1,485,783
Jul 21 2020 0.882 -0.038 -4.13% 0.94 1.04 0.8768 2,510,564
Jul 20 2020 0.92 0.00 +0.00% 0.85 1.0162 0.81 0
Jul 20 2020 0.92 0.15995 21.04% 0.85 1.0162 0.81 3,862,549
Jul 17 2020 0.76005 0.16305 27.31% 0.648 0.7675 0.6003 2,659,664
Jul 16 2020 0.597 0.017 2.93% 0.589 0.61 0.5601 476,809
Jul 15 2020 0.58 0.01625 2.88% 0.5793 0.5994 0.551 390,031
Jul 14 2020 0.56375 0.00 +0.00% 0.61 0.61 0.5567 0
Jul 14 2020 0.56375 -0.02413 -4.1% 0.61 0.61 0.5567 210,894
Jul 13 2020 0.587875 -0.00403 -0.68% 0.563 0.60 0.563 459,987
Jul 10 2020 0.5919 -0.0041 -0.69% 0.6175 0.6175 0.5785 262,619
Jul 09 2020 0.596 -0.014 -2.3% 0.5975 0.61 0.5382 929,115
Jul 08 2020 0.61 0.00 +0.00% 0.655 0.655 0.609 0
Jul 08 2020 0.61 0.00082 0.13% 0.655 0.655 0.609 417,520
Jul 07 2020 0.60918 0.03818 6.69% 0.563 0.62 0.555 525,120
Jul 06 2020 0.571 0.00 +0.00% 0.5935 0.614 0.5522 0
Jul 06 2020 0.571 0.0141 2.53% 0.5935 0.614 0.5522 492,255
Jul 03 2020 0.5569 0.00 +0.00% 0.53 0.5905 0.5181 0
Jul 02 2020 0.5569 0.00 +0.00% 0.53 0.5905 0.5181 0
Jul 02 2020 0.5569 0.0069 1.25% 0.53 0.5905 0.5181 779,508
Jul 01 2020 0.55 0.0439 8.67% 0.575 0.60 0.51 971,444
Jun 30 2020 0.5061 0.0961 23.44% 0.42 0.51875 0.41 1,224,796
Jun 29 2020 0.41 0.00382 0.94% 0.41 0.4189 0.40 395,447


Your Recent History
USOTC
MDRPF
Midas Gold..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.