Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Max Resource Corp (OP: MXROF )

0.1249 -0.0131 (-9.49%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 2024 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 17, 2024 0.1020 0.1340 0.1020 0.1249 8,750 -0.01(-9.49%)
May 16, 2024 0.1050 0.1380 0.1050 0.1380 8,100 +0.03(+31.43%)
May 15, 2024 0.1410 0.1410 0.1050 0.1050 12,000 -0.04(-25.53%)
May 14, 2024 0.1410 0.1410 0.1410 0.1410 3,000 +0.03(+28.18%)
May 13, 2024 0.1432 0.1432 0.1000 0.1100 96,010 -0.04(-28.29%)
May 10, 2024 0.1563 0.1563 0.1534 0.1534 15,000 +0.01(+5.21%)
May 09, 2024 0.1458 0.1458 0.1458 0.1458 20,000 -0.00(-1.95%)
May 06, 2024 0.1487 0 -0.01(-6.01%)
Apr 30, 2024 0.1582 0 -0.01(-6.61%)
Apr 29, 2024 0.1694 0.1694 0.1694 0.1694 333 +0.01(+3.23%)
Apr 26, 2024 0.1790 0.1790 0.1638 0.1641 9,620 -0.01(-4.81%)
Apr 25, 2024 0.1524 0.1724 0.1524 0.1724 8,346 +0.03(+20.64%)
Apr 23, 2024 0.1429 0 +0.03(+21.41%)
Apr 22, 2024 0.1177 0.1177 0.1177 0.1177 3,500 +0.00(+1.03%)
Apr 18, 2024 0.1165 0 -0.00(-0.09%)
Apr 17, 2024 0.1155 0.1173 0.1100 0.1166 60,342 -0.00(-1.27%)
Apr 16, 2024 0.1430 0.1430 0.1181 0.1181 24,379 -0.01(-8.87%)
Apr 15, 2024 0.1296 0.1296 0.1296 0.1296 1,000 -0.00(-3.14%)
Apr 12, 2024 0.1505 0.1505 0.1260 0.1338 39,800 -0.02(-14.01%)
Apr 11, 2024 0.1556 0.1556 0.1556 0.1556 10,030 +0.01(+4.71%)
Apr 10, 2024 0.1582 0.1838 0.1464 0.1486 58,100 -0.00(-2.24%)
Apr 09, 2024 0.1111 0.1580 0.1111 0.1520 98,400 +0.04(+39.45%)
Apr 08, 2024 0.1030 0.1090 0.1005 0.1090 34,750 +0.00(+4.11%)
Apr 04, 2024 0.1047 45,000 -0.01(-5.85%)
Apr 03, 2024 0.0900 0.1186 0.0900 0.1112 212,000 +0.03(+35.61%)
Apr 02, 2024 0.0900 0.0900 0.0820 0.0820 31,000 -0.01(-8.89%)
Apr 01, 2024 0.0900 0.0900 0.0900 0.0900 21,800 +0.00(+0.00%)
Mar 28, 2024 0.0871 0.0900 0.0900 0.0900 111,100 +0.00(+5.76%)
Mar 25, 2024 0.0851 0 +0.01(+6.37%)
Mar 19, 2024 0.0800 0 +0.01(+8.99%)
Mar 18, 2024 0.0753 0.0753 0.0734 0.0734 43,316 -0.01(-6.50%)
Mar 15, 2024 0.0791 0.0791 0.0785 0.0785 106,000 +0.00(+1.68%)
Mar 14, 2024 0.0772 0.0772 0.0772 0.0772 5,600 -0.00(-3.62%)
Mar 13, 2024 0.0767 0.0801 0.0767 0.0801 5,000 -0.00(-1.60%)
Mar 12, 2024 0.0814 0.0814 0.0814 0.0814 2,000 +0.00(+1.75%)
Mar 08, 2024 0.0800 0 -0.00(-2.91%)
Mar 06, 2024 0.0824 0 +0.01(+6.74%)
Mar 05, 2024 0.0810 0.0810 0.0772 0.0772 9,400 +0.00(+1.85%)
Mar 04, 2024 0.0650 0.0774 0.0650 0.0758 9,342 -0.01(-7.45%)
Feb 28, 2024 0.0819 0 -0.00(-2.50%)
Feb 27, 2024 0.0840 0.0840 0.0840 0.0840 10,000 +0.00(+3.07%)
Feb 26, 2024 0.0810 0.0815 0.0810 0.0815 10,980 +0.01(+8.81%)
Feb 23, 2024 0.0749 0.0749 0.0749 0.0749 10,000 +0.00(+2.32%)
Feb 22, 2024 0.0732 0.0732 0.0732 0.0732 10,680 +0.00(+0.00%)
Feb 21, 2024 0.0680 0.0732 0.0666 0.0732 10,240 +0.00(+5.17%)
Feb 20, 2024 0.0696 0.0696 0.0696 0.0696 101,000 -0.00(-0.57%)
Feb 16, 2024 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-0.57%)
Feb 15, 2024 0.0704 0.0704 0.0704 0.0704 1,000 -0.00(-0.85%)
Feb 13, 2024 0.0710 0 +0.00(+2.45%)
Feb 12, 2024 0.0748 0.0748 0.0693 0.0693 17,500 -0.01(-6.85%)
Feb 09, 2024 0.0744 0.0744 0.0744 0.0744 5,000 +0.00(+2.62%)
Feb 08, 2024 0.0725 0.0725 0.0725 0.0725 150 +0.00(+3.42%)
Feb 07, 2024 0.0727 0.0727 0.0701 0.0701 33,000 +0.01(+9.53%)
Feb 06, 2024 0.0640 0.0640 0.0640 0.0640 100 -0.00(-1.54%)
Feb 05, 2024 0.0705 0.0720 0.0650 0.0650 23,200 -0.01(-12.16%)
Feb 01, 2024 0.0740 0 +0.01(+8.82%)
Jan 31, 2024 0.0680 0.0680 0.0680 0.0680 4,920 -0.00(-4.23%)
Jan 30, 2024 0.0738 0.0738 0.0705 0.0710 18,500 -0.00(-5.08%)
Jan 29, 2024 0.0761 0.0761 0.0748 0.0748 3,105 -0.00(-5.79%)
Jan 25, 2024 0.0794 0 +0.00(+5.87%)
Jan 24, 2024 0.0750 0.0800 0.0750 0.0750 4,450 -0.01(-9.86%)
Jan 22, 2024 0.0832 500 +0.01(+9.04%)
Jan 17, 2024 0.0763 0 -0.01(-8.95%)
Jan 16, 2024 0.0760 0.0850 0.0760 0.0838 17,880 -0.00(-4.01%)
Jan 12, 2024 0.0873 0.0873 0.0873 0.0873 1,000 -0.00(-2.89%)
Jan 09, 2024 0.0899 0 +0.01(+11.12%)
Jan 08, 2024 0.0809 0.0809 0.0809 0.0809 23,000 -0.01(-6.47%)
Jan 02, 2024 0.0865 0 -0.00(-1.82%)
Dec 29, 2023 0.0864 0.0881 0.0864 0.0881 11,000 -0.00(-2.11%)
Dec 28, 2023 0.0900 0.0900 0.0846 0.0900 5,000 +0.00(+0.00%)
Dec 27, 2023 0.0869 0.0900 0.0869 0.0900 43,333 +0.00(+3.33%)
Dec 22, 2023 0.0871 0 +0.01(+6.22%)
Dec 21, 2023 0.0820 0.0820 0.0820 0.0820 50,000 -0.00(-1.44%)
Dec 19, 2023 0.0832 0 +0.00(+3.35%)
Dec 18, 2023 0.0803 0.0837 0.0803 0.0805 68,813 +0.00(+0.63%)
Dec 15, 2023 0.0810 0.0810 0.0796 0.0800 66,900 -0.01(-9.40%)
Dec 08, 2023 0.0883 0 -0.01(-6.56%)
Dec 06, 2023 0.0945 0 -0.01(-8.61%)
Dec 04, 2023 0.1034 500 +0.01(+8.84%)
Dec 01, 2023 0.0900 0.0950 0.0846 0.0950 18,900 +0.01(+5.56%)
Nov 30, 2023 0.0900 0.0900 0.0900 0.0900 402 +0.01(+6.38%)
Nov 29, 2023 0.0846 0.0846 0.0846 0.0846 10,000 -0.01(-7.03%)
Nov 28, 2023 0.0910 0.0910 0.0881 0.0910 15,500 -0.00(-0.76%)
Nov 27, 2023 0.0880 0.0917 0.0863 0.0917 11,120 +0.00(+0.55%)
Nov 24, 2023 0.0912 0.0912 0.0845 0.0912 8,416 -0.00(-5.00%)
Nov 22, 2023 0.0960 0.0960 0.0960 0.0960 4,300 +0.00(+3.11%)
Nov 21, 2023 0.0931 0.0931 0.0931 0.0931 1,500 +0.01(+5.68%)
Nov 20, 2023 0.0927 0.0927 0.0881 0.0881 8,000 -0.01(-6.28%)
Nov 17, 2023 0.0966 0.0966 0.0940 0.0940 5,192 -0.01(-5.05%)
Nov 16, 2023 0.0944 0.0990 0.0919 0.0990 85,980 +0.01(+7.73%)
Nov 15, 2023 0.0919 0.0919 0.0919 0.0919 1,000 -0.00(-0.54%)
Nov 13, 2023 0.0924 0 -0.01(-6.85%)
Nov 09, 2023 0.0992 0 -0.01(-7.29%)
Nov 08, 2023 0.0995 0.1070 0.0933 0.1070 109,000 +0.01(+11.69%)
Nov 06, 2023 0.0958 0 +0.01(+14.46%)
Nov 03, 2023 0.0838 0.0838 0.0836 0.0837 50,000 +0.00(+2.57%)
Nov 02, 2023 0.0816 0.0816 0.0816 0.0816 4,000 +0.00(+3.16%)
Oct 31, 2023 0.0791 0 +0.00(+3.40%)
Oct 30, 2023 0.0757 0.0765 0.0757 0.0765 7,150 -0.00(-1.92%)
Oct 25, 2023 0.0780 0 -0.00(-1.89%)
Oct 24, 2023 0.0883 0.0883 0.0795 0.0795 44,500 -0.00(-4.90%)
Oct 20, 2023 0.0836 75 -0.00(-4.02%)
Oct 18, 2023 0.0871 0 +0.00(+0.58%)
Oct 17, 2023 0.0754 0.0900 0.0754 0.0866 25,400 -0.01(-8.65%)
Oct 16, 2023 0.0948 0.0948 0.0948 0.0948 7,000 +0.01(+12.59%)
Oct 13, 2023 0.0858 0.0858 0.0810 0.0842 46,900 -0.01(-14.17%)
Oct 12, 2023 0.0991 0.0991 0.0981 0.0981 12,597 -0.02(-17.22%)
Oct 05, 2023 0.1185 50 -0.00(-3.66%)
Oct 04, 2023 0.1120 0.1279 0.1120 0.1230 7,008 -0.01(-5.60%)
Oct 03, 2023 0.1316 0.1316 0.1303 0.1303 4,500 +0.01(+4.83%)
Oct 02, 2023 0.1325 0.1325 0.1243 0.1243 600 -0.01(-5.76%)
Sep 29, 2023 0.1319 0.1319 0.1319 0.1319 14,500 +0.01(+8.65%)
Sep 26, 2023 0.1214 0 -0.01(-4.26%)
Sep 25, 2023 0.1268 0.1268 0.1268 0.1268 3,156 -0.00(-2.46%)
Sep 21, 2023 0.1300 0 +0.00(+0.85%)
Sep 20, 2023 0.1289 0.1289 0.1289 0.1289 300 +0.00(+0.70%)
Sep 18, 2023 0.1280 0 +0.00(+1.83%)
Sep 15, 2023 0.1257 0.1257 0.1257 0.1257 10,000 -0.00(-2.48%)
Sep 14, 2023 0.1291 0.1291 0.1289 0.1289 7,778 +0.00(+2.79%)
Sep 13, 2023 0.1254 0.1254 0.1254 0.1254 3,400 +0.00(+0.56%)
Sep 12, 2023 0.1247 0.1247 0.1247 0.1247 3,000 -0.01(-6.94%)
Sep 06, 2023 0.1340 0 +0.00(+0.00%)
Sep 05, 2023 0.1130 0.1340 0.1130 0.1340 27,800 +0.01(+9.93%)
Sep 01, 2023 0.1191 0.1219 0.1130 0.1219 36,000 +0.01(+9.82%)
Aug 31, 2023 0.1110 0.1110 0.1110 0.1110 2,600 +0.01(+4.72%)
Aug 29, 2023 0.1060 0 -0.00(-0.28%)
Aug 24, 2023 0.1063 0 -0.01(-5.09%)
Aug 21, 2023 0.1120 0 -0.00(-3.11%)
Aug 18, 2023 0.1150 0.1156 0.1150 0.1156 8,000 -0.01(-5.25%)
Aug 17, 2023 0.1220 0.1220 0.1220 0.1220 900 +0.01(+4.72%)
Aug 16, 2023 0.1165 0.1165 0.1165 0.1165 900 -0.02(-12.41%)
Aug 09, 2023 0.1330 0 +0.01(+9.11%)
Aug 08, 2023 0.1120 0.1219 0.1120 0.1219 36,500 +0.01(+11.63%)
Aug 07, 2023 0.1092 0.1092 0.1092 0.1092 400 -0.00(-1.18%)
Aug 04, 2023 0.1131 0.1131 0.1105 0.1105 20,970 -0.01(-4.58%)
Aug 03, 2023 0.1177 0.1186 0.1158 0.1158 17,488 -0.01(-7.36%)
Jul 31, 2023 0.1250 0 -0.01(-6.72%)
Jul 27, 2023 0.1340 0 +0.00(+2.92%)
Jul 26, 2023 0.1294 0.1302 0.1294 0.1302 21,000 +0.02(+18.47%)
Jul 25, 2023 0.1100 0.1120 0.1099 0.1099 5,175 -0.01(-9.10%)
Jul 24, 2023 0.1206 0.1209 0.1206 0.1209 6,300 +0.00(+1.17%)
Jul 21, 2023 0.1125 0.1200 0.1125 0.1195 5,500 +0.01(+13.06%)
Jul 20, 2023 0.1057 0.1057 0.1053 0.1057 10,103 +0.00(+0.38%)
Jul 19, 2023 0.1048 0.1053 0.1048 0.1053 40,000 -0.01(-11.74%)
Jul 18, 2023 0.1109 0.1193 0.1109 0.1193 18,465 +0.01(+7.67%)
Jul 17, 2023 0.1108 0.1108 0.1108 0.1108 1,000 -0.01(-7.59%)
Jul 14, 2023 0.1092 0.1199 0.1092 0.1199 1,100 +0.02(+17.09%)
Jul 13, 2023 0.1062 0.1062 0.1024 0.1024 8,000 +0.01(+15.58%)
Jul 11, 2023 0.0886 0 -0.00(-1.56%)
Jul 10, 2023 0.0923 0.0923 0.0900 0.0900 30,500 -0.01(-5.96%)
Jul 07, 2023 0.0957 0.0957 0.0957 0.0957 21,000 -0.00(-2.74%)
Jul 05, 2023 0.0984 0 -0.01(-12.14%)
Jun 29, 2023 0.1120 0 -0.00(-0.97%)
Jun 28, 2023 0.1131 0.1131 0.1104 0.1131 12,754 -0.00(-2.08%)
Jun 27, 2023 0.1040 0.1158 0.1040 0.1155 35,000 +0.02(+22.09%)
Jun 26, 2023 0.0937 0.0946 0.0937 0.0946 22,000 +0.00(+3.73%)
Jun 22, 2023 0.0912 0 +0.00(+4.83%)
Jun 15, 2023 0.0870 0 +0.01(+11.40%)
Jun 14, 2023 0.0800 0.0800 0.0781 0.0781 48,000 -0.00(-5.79%)
Jun 13, 2023 0.0829 0.0829 0.0829 0.0829 2,000 -0.00(-2.93%)
Jun 12, 2023 0.0854 0.0854 0.0854 0.0854 1,000 +0.00(+1.43%)
Jun 09, 2023 0.0800 0.0842 0.0800 0.0842 2,000 -0.00(-3.66%)
Jun 08, 2023 0.0807 0.0874 0.0807 0.0874 9,851 +0.01(+9.25%)
Jun 07, 2023 0.0852 0.0852 0.0796 0.0800 41,050 -0.01(-7.30%)
Jun 06, 2023 0.0904 0.0904 0.0863 0.0863 10,000 -0.00(-4.00%)
Jun 05, 2023 0.0900 0.0900 0.0855 0.0899 25,202 -0.00(-0.11%)
Jun 02, 2023 0.0855 0.0900 0.0855 0.0900 100,798 -0.00(-0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.