Montage Gold Corporation (QX) (MAUTF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0452 | -2.72256354656 | 1.6602 | 1.8295 | 1.61 | 43367 | 1.75360769 | CS |
| 4 | 0.105 | 6.95364238411 | 1.51 | 1.8295 | 1.47 | 63014 | 1.59388057 | CS |
| 12 | 0.1025 | 6.77685950413 | 1.5125 | 1.8295 | 1.43 | 43209 | 1.57185504 | CS |
| 26 | 0.275 | 20.5223880597 | 1.34 | 1.88 | 1.26 | 57648 | 1.5784995 | CS |
| 52 | 1.0467 | 184.180890375 | 0.5683 | 1.88 | 0.5399 | 46914 | 1.36068717 | CS |
| 156 | 1.085 | 204.716981132 | 0.53 | 1.88 | 0.335 | 32849 | 0.94513722 | CS |
| 260 | -2.685 | -62.4418604651 | 4.3 | 4.3 | 0.335 | 28426 | 0.91357911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740522480 | 1.615 | -0.11 | -6.10 | 1.73 | 1.73 | 1.61 | 75886 |
| 1740435600 | 1.72 | -0.05 | -2.82 | 1.79 | 1.79 | 1.7 | 39584 |
| 1740176400 | 1.77 | -0.04 | -2.21 | 1.78 | 1.7932 | 1.73 | 52297 |
| 1740090480 | 1.81 | 0.11 | 6.19 | 1.72 | 1.8295 | 1.72 | 56426 |
| 1740003960 | 1.7045 | -0.02 | -0.90 | 1.725085 | 1.725085 | 1.7045 | 26185 |
| 1739917740 | 1.72 | 0.11 | 6.83 | 1.6601999 | 1.76 | 1.6319999 | 42343 |
| 1739572020 | 1.61 | -0.07 | -4.17 | 1.69 | 1.69 | 1.61 | 29035 |
| 1739485320 | 1.68 | 0.03 | 1.82 | 1.68 | 1.68 | 1.635 | 17635 |
| 1739398920 | 1.65 | 0.05 | 3.45 | 1.6 | 1.66 | 1.595 | 137015 |
| 1739312940 | 1.595 | 0.02 | 1.51 | 1.576 | 1.62 | 1.568 | 25055 |
| 1739226000 | 1.571321 | -0.01 | -0.55 | 1.62 | 1.6399999 | 1.56 | 61523 |
| 1738967160 | 1.58 | 0.04 | 2.60 | 1.5792 | 1.6 | 1.565 | 13702 |
| 1738880400 | 1.54 | 0.01 | 0.39 | 1.565 | 1.568 | 1.54 | 20519 |
| 1738794000 | 1.534 | -0.04 | -2.31 | 1.569 | 1.58 | 1.534 | 238422 |
| 1738708080 | 1.5703 | -0.01 | -0.61 | 1.6 | 1.6176 | 1.56 | 32630 |
| 1738621740 | 1.58 | 0.1 | 6.76 | 1.47 | 1.5822 | 1.47 | 63971 |
| 1738362000 | 1.48 | -0.04 | -2.63 | 1.5 | 1.5129999 | 1.48 | 10878 |
| 1738276080 | 1.52 | 0.01 | 0.66 | 1.494 | 1.5397 | 1.49 | 122177 |
| 1738189740 | 1.51 | -0.01 | -0.69 | 1.5 | 1.53 | 1.5 | 19260 |
| 1738103280 | 1.5205 | 0.01 | 0.70 | 1.51 | 1.55 | 1.51 | 188601 |
| 1738016820 | 1.51 | -0.04 | -2.83 | 1.5753 | 1.5753 | 1.51 | 30903 |
| 1737757440 | 1.554 | 0 | 0.26 | 1.55 | 1.59 | 1.54 | 31073 |
| 1737671220 | 1.55 | -0.05 | -3.13 | 1.5342 | 1.62 | 1.5342 | 21413 |
| 1737584640 | 1.6 | -0 | -0.12 | 1.58 | 1.6131 | 1.58 | 48830 |
| 1737498540 | 1.602 | 0.07 | 4.23 | 1.5774999 | 1.65 | 1.57 | 428182 |
| 1737152880 | 1.537 | -0.06 | -3.94 | 1.6 | 1.6 | 1.5201 | 32385 |
| 1737066420 | 1.6 | 0.07 | 4.47 | 1.5482 | 1.6 | 1.52 | 18450 |
| 1736979720 | 1.5315 | -0.04 | -2.45 | 1.57 | 1.57 | 1.53 | 8899 |
| 1736893380 | 1.57 | 0.06 | 4.01 | 1.52 | 1.57 | 1.52 | 5049 |
| 1736806800 | 1.5095 | 0.01 | 0.63 | 1.5121 | 1.5121 | 1.49 | 21519 |
| 1736547720 | 1.5 | 0.03 | 2.04 | 1.47 | 1.502 | 1.465 | 21328 |
| 1736375340 | 1.47 | -0.04 | -2.65 | 1.485 | 1.5049999 | 1.47 | 5184 |
| 1736288940 | 1.51 | -0.01 | -0.66 | 1.53 | 1.53 | 1.51 | 17166 |
| 1736202360 | 1.52 | -0.03 | -1.94 | 1.6 | 1.6 | 1.516 | 18306 |
| 1735942980 | 1.55 | 0.01 | 0.68 | 1.54 | 1.551 | 1.53 | 34701 |
| 1735856700 | 1.5395 | 0.08 | 5.45 | 1.48 | 1.54 | 1.48 | 26216 |
| 1735683960 | 1.46 | -0.02 | -1.35 | 1.4404999 | 1.46 | 1.4404999 | 31600 |
| 1735597740 | 1.48 | -0.01 | -0.67 | 1.45 | 1.48 | 1.445 | 21770 |
| 1735338000 | 1.49 | -0.03 | -1.97 | 1.48 | 1.49 | 1.457 | 39151 |
| 1735252020 | 1.52 | 0.05 | 3.40 | 1.55 | 1.55 | 1.51 | 8568 |
| 1735078200 | 1.47 | -0.01 | -0.68 | 1.475 | 1.475 | 1.47 | 5500 |
| 1734992400 | 1.48 | 0.01 | 0.75 | 1.5 | 1.5 | 1.48 | 17130 |
| 1734733200 | 1.469 | 0.01 | 0.41 | 1.483285 | 1.495 | 1.463025 | 9375 |
| 1734646800 | 1.463 | -0.01 | -0.48 | 1.49 | 1.5 | 1.43 | 26662 |
| 1734560940 | 1.47 | -0.03 | -2.00 | 1.5036 | 1.53 | 1.47 | 60350 |
| 1734474360 | 1.5 | -0 | -0.27 | 1.51 | 1.51 | 1.5 | 21795 |
| 1734388140 | 1.504 | -0.02 | -1.38 | 1.52 | 1.52 | 1.5 | 7114 |
| 1734128940 | 1.525 | 0 | 0.33 | 1.51 | 1.525 | 1.51 | 26840 |
| 1734042480 | 1.52 | -0.02 | -1.43 | 1.53 | 1.56 | 1.52 | 34790 |
| 1733955900 | 1.542 | 0.04 | 2.80 | 1.51 | 1.542 | 1.51 | 18467 |
| 1733869200 | 1.5 | 0 | 0.00 | 1.5 | 1.5195 | 1.5 | 7562 |
| 1733782800 | 1.5 | -0.02 | -1.32 | 1.53 | 1.554 | 1.5 | 23880 |
| 1733523600 | 1.52 | -0.05 | -3.18 | 1.545 | 1.57 | 1.52 | 2153 |
| 1733437500 | 1.57 | -0.03 | -1.88 | 1.595 | 1.595 | 1.55 | 5730 |
| 1733350980 | 1.6 | 0.06 | 3.90 | 1.5645 | 1.6 | 1.535 | 16109 |
| 1733264700 | 1.54 | 0.04 | 2.67 | 1.5125 | 1.56 | 1.5125 | 25094 |
| 1733178180 | 1.5 | -0.11 | -6.63 | 1.6 | 1.6 | 1.5 | 33621 |
| 1732918200 | 1.6065 | 0.04 | 2.32 | 1.6065 | 1.6065 | 1.6065 | 4113 |
| 1732746540 | 1.57 | -0.01 | -0.63 | 1.576417 | 1.586 | 1.5667 | 83740 |
| 1732660140 | 1.58 | -0.09 | -5.53 | 1.67 | 1.67 | 1.58 | 20925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
