Morien Resources Corp (MOX)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722289200 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1722030000 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 0 |
| 1721943600 | 0.35 | 0.03 | 9.37 | 0.35 | 0.35 | 0.35 | 1000 |
| 1721857200 | 0.32 | -0.04 | -11.11 | 0.32 | 0.32 | 0.32 | 1040 |
| 1721770800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1721684400 | 0.36 | 0.02 | 5.88 | 0.36 | 0.36 | 0.36 | 0 |
| 1721425200 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1721338800 | 0.34 | 0.01 | 3.03 | 0.34 | 0.34 | 0.34 | 4000 |
| 1721252400 | 0.33 | -0.01 | -2.94 | 0.33 | 0.33 | 0.33 | 24000 |
| 1721166000 | 0.34 | 0.02 | 6.25 | 0.32 | 0.34 | 0.32 | 13800 |
| 1721079600 | 0.32 | -0.005 | -1.54 | 0.34 | 0.34 | 0.32 | 7472 |
| 1720820400 | 0.325 | 0.01 | 3.17 | 0.325 | 0.325 | 0.325 | 3000 |
| 1720734000 | 0.315 | -0.035 | -10.00 | 0.335 | 0.335 | 0.315 | 26000 |
| 1720647600 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.35 | 4 |
| 1720561200 | 0.35 | 0.015 | 4.48 | 0.35 | 0.35 | 0.35 | 500 |
| 1720474800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1720215600 | 0.335 | 0.005 | 1.52 | 0.335 | 0.335 | 0.335 | 5000 |
| 1720129200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1720042800 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 3000 |
| 1719956400 | 0.35 | -0.01 | -2.78 | 0.355 | 0.355 | 0.35 | 16500 |
| 1719610800 | 0.36 | 0.01 | 2.86 | 0.385 | 0.385 | 0.355 | 84500 |
| 1719524400 | 0.35 | 0.04 | 12.90 | 0.35 | 0.355 | 0.35 | 11002 |
| 1719438000 | 0.31 | -0.02 | -6.06 | 0.325 | 0.325 | 0.31 | 6501 |
| 1719351600 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1719265200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1719006000 | 0.33 | 0 | 0.00 | 0.35 | 0.35 | 0.33 | 2000 |
| 1718919600 | 0.33 | -0.05 | -13.16 | 0.325 | 0.33 | 0.31 | 22654 |
| 1718833200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1718746800 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 0 |
| 1718660400 | 0.38 | 0.05 | 15.15 | 0.38 | 0.38 | 0.38 | 1200 |
| 1718401200 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 10000 |
| 1718314800 | 0.33 | -0.02 | -5.71 | 0.33 | 0.33 | 0.33 | 1000 |
| 1718228400 | 0.35 | 0.02 | 6.06 | 0.35 | 0.35 | 0.35 | 9101 |
| 1718142000 | 0.33 | -0.005 | -1.49 | 0.33 | 0.33 | 0.33 | 3000 |
| 1718055600 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 1000 |
| 1717796400 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 20500 |
| 1717710000 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.335 | 37500 |
| 1717623600 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.35 | 0.35 | 10000 |
| 1717537200 | 0.3449999 | -0.015 | -4.17 | 0.3449999 | 0.36 | 0.3449999 | 41900 |
| 1717450800 | 0.36 | 0.005 | 1.41 | 0.3449999 | 0.36 | 0.3449999 | 13800 |
| 1717191600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1717105200 | 0.355 | -0.005 | -1.39 | 0.355 | 0.355 | 0.355 | 10005 |
| 1717018800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1716932400 | 0.36 | 0 | 0.00 | 0.36 | 0.37 | 0.36 | 3125 |
| 1716846000 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1716586800 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 0 |
| 1716500400 | 0.36 | 0 | 0.00 | 0.36 | 0.36 | 0.36 | 2500 |
| 1716414000 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 6000 |
| 1716327600 | 0.355 | -0.01 | -2.74 | 0.37 | 0.37 | 0.355 | 72983 |
| 1715982000 | 0.365 | 0 | 0.00 | 0.37 | 0.37 | 0.365 | 22000 |
| 1715895600 | 0.365 | 0 | 0.00 | 0.365 | 0.365 | 0.365 | 0 |
| 1715809200 | 0.365 | -0.025 | -6.41 | 0.39 | 0.39 | 0.365 | 1158 |
| 1715722800 | 0.39 | 0.01 | 2.63 | 0.39 | 0.39 | 0.39 | 1400 |
| 1715636400 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 250 |
| 1715377200 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 342 |
| 1715290800 | 0.38 | 0.015 | 4.11 | 0.38 | 0.38 | 0.38 | 1000 |
| 1715204400 | 0.365 | -0.015 | -3.95 | 0.37 | 0.37 | 0.365 | 30984 |
| 1715118000 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.38 | 3000 |
| 1715031600 | 0.38 | -0.015 | -3.80 | 0.38 | 0.38 | 0.38 | 560 |
| 1714772400 | 0.395 | 0.015 | 3.95 | 0.38 | 0.395 | 0.38 | 13500 |
| 1714686000 | 0.38 | -0.015 | -3.80 | 0.4 | 0.4 | 0.38 | 4500 |
| 1714599600 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
| 1714513200 | 0.395 | 0 | 0.00 | 0.395 | 0.395 | 0.395 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
