Morien Resources Corp (MOX)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742593200 | 0.2849999 | -0.01 | -3.39 | 0.2849999 | 0.2849999 | 0.2849999 | 143500 |
| 1742506800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1742420400 | 0.295 | 0.015 | 5.36 | 0.2849999 | 0.3 | 0.2849999 | 36000 |
| 1742334000 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1742247600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 103 |
| 1741988400 | 0.28 | -0.015 | -5.08 | 0.28 | 0.28 | 0.28 | 5000 |
| 1741902000 | 0.295 | -0.005 | -1.67 | 0.295 | 0.3 | 0.295 | 34950 |
| 1741815600 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741729200 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1741642800 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.295 | 5500 |
| 1741387200 | 0.29 | 0.025 | 9.43 | 0.2849999 | 0.29 | 0.2849999 | 32500 |
| 1741300800 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1741214400 | 0.265 | 0.01 | 3.92 | 0.26 | 0.265 | 0.26 | 12000 |
| 1741128000 | 0.255 | -0.01 | -3.77 | 0.25 | 0.255 | 0.235 | 50275 |
| 1741041600 | 0.265 | 0.005 | 1.92 | 0.265 | 0.27 | 0.265 | 43200 |
| 1740782400 | 0.26 | 0.03 | 13.04 | 0.22 | 0.27 | 0.22 | 451500 |
| 1740696000 | 0.23 | 0.005 | 2.22 | 0.23 | 0.23 | 0.23 | 572400 |
| 1740609600 | 0.225 | -0.03 | -11.76 | 0.24 | 0.24 | 0.225 | 282900 |
| 1740523200 | 0.255 | -0.02 | -7.27 | 0.255 | 0.255 | 0.255 | 2500 |
| 1740436800 | 0.275 | 0.02 | 7.84 | 0.275 | 0.275 | 0.275 | 1005 |
| 1740177600 | 0.255 | -0.04 | -13.56 | 0.28 | 0.28 | 0.25 | 49000 |
| 1740091200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1740004800 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1739918400 | 0.295 | -0.05 | -14.49 | 0.29 | 0.295 | 0.255 | 17790 |
| 1739572800 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1739486400 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 2 |
| 1739400000 | 0.3449999 | 0.0649999 | 23.21 | 0.3449999 | 0.3449999 | 0.3449999 | 1300 |
| 1739313600 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1739227200 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 0 |
| 1738968000 | 0.28 | -0.03 | -9.68 | 0.31 | 0.31 | 0.27 | 113000 |
| 1738881600 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1738795200 | 0.31 | 0.01 | 3.33 | 0.305 | 0.31 | 0.305 | 3000 |
| 1738708800 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738622400 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.3 | 0 |
| 1738363200 | 0.3 | 0.02 | 7.14 | 0.28 | 0.3 | 0.28 | 8000 |
| 1738276800 | 0.28 | 0.02 | 7.69 | 0.2849999 | 0.2849999 | 0.28 | 7500 |
| 1738190400 | 0.26 | 0.005 | 1.96 | 0.2849999 | 0.2849999 | 0.26 | 4000 |
| 1738104000 | 0.255 | -0.03 | -10.53 | 0.25 | 0.255 | 0.25 | 4000 |
| 1738017600 | 0.2849999 | 0.0349999 | 14.00 | 0.2849999 | 0.2849999 | 0.2849999 | 5000 |
| 1737758400 | 0.25 | -0.01 | -3.85 | 0.25 | 0.25 | 0.25 | 7500 |
| 1737672000 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1737585600 | 0.26 | 0.01 | 4.00 | 0.25 | 0.26 | 0.25 | 10000 |
| 1737499200 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1737412800 | 0.25 | 0.01 | 4.17 | 0.25 | 0.25 | 0.25 | 500 |
| 1737153600 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 50 |
| 1737067200 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1736980800 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 100 |
| 1736894400 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 1000 |
| 1736808000 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 0 |
| 1736548800 | 0.24 | 0.01 | 4.35 | 0.23 | 0.24 | 0.23 | 6500 |
| 1736462400 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1736376000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1736289600 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1736203200 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1735944000 | 0.23 | 0 | 0.00 | 0.23 | 0.23 | 0.23 | 0 |
| 1735857600 | 0.23 | -0.005 | -2.13 | 0.255 | 0.255 | 0.23 | 17200 |
| 1735684800 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.235 | 8500 |
| 1735598400 | 0.24 | -0.015 | -5.88 | 0.245 | 0.245 | 0.24 | 13500 |
| 1735339200 | 0.255 | 0.02 | 8.51 | 0.255 | 0.255 | 0.255 | 2500 |
| 1735080000 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
