Maverick Energy Group, Ltd. (MKGP)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0062

-0.0002

(-3.12%)

At close: 10:13AM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	1,000
May 02, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	25,300
May 01, 2024	0.0054	0.0070	0.0054	0.0064	0.0064	15,700
Apr 30, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Apr 29, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	-
Apr 26, 2024	0.0064	0.0064	0.0064	0.0064	0.0064	15,200
Apr 25, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	19,535
Apr 24, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Apr 23, 2024	0.0078	0.0078	0.0076	0.0076	0.0076	5,500
Apr 22, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 19, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 18, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 17, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 16, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Apr 15, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	9,233
Apr 12, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	158,845
Apr 11, 2024	0.0075	0.0075	0.0064	0.0064	0.0064	55,263
Apr 10, 2024	0.0084	0.0084	0.0083	0.0083	0.0083	10,500
Apr 09, 2024	0.0065	0.0084	0.0065	0.0065	0.0065	169,700
Apr 08, 2024	0.0065	0.0088	0.0065	0.0088	0.0088	20,158
Apr 05, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 04, 2024	0.0089	0.0089	0.0064	0.0075	0.0075	55,906
Apr 03, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Apr 02, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	500
Apr 01, 2024	0.0064	0.0065	0.0064	0.0064	0.0064	19,615
Mar 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	1,000
Mar 27, 2024	0.0065	0.0080	0.0063	0.0070	0.0070	352,732
Mar 26, 2024	0.0075	0.0090	0.0066	0.0070	0.0070	41,400
Mar 25, 2024	0.0067	0.0090	0.0067	0.0090	0.0090	2,000
Mar 22, 2024	0.0090	0.0090	0.0070	0.0070	0.0070	14,300
Mar 21, 2024	0.0082	0.0082	0.0071	0.0071	0.0071	40,273
Mar 20, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	7,000
Mar 19, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	-
Mar 18, 2024	0.0090	0.0092	0.0082	0.0092	0.0092	24,354
Mar 15, 2024	0.0092	0.0092	0.0092	0.0092	0.0092	5,000
Mar 14, 2024	0.0082	0.0085	0.0063	0.0085	0.0085	53,990
Mar 13, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	13,810
Mar 12, 2024	0.0075	0.0084	0.0075	0.0084	0.0084	106,000
Mar 11, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	50,339
Mar 08, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	153,174
Mar 07, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	11,000
Mar 06, 2024	0.0080	0.0084	0.0080	0.0080	0.0080	389,700
Mar 05, 2024	0.0093	0.0093	0.0070	0.0077	0.0077	135,092
Mar 04, 2024	0.0093	0.0093	0.0070	0.0093	0.0093	178,302
Mar 01, 2024	0.0093	0.0093	0.0066	0.0093	0.0093	23,039
Feb 29, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	5,140
Feb 28, 2024	0.0061	0.0093	0.0061	0.0093	0.0093	122,826
Feb 27, 2024	0.0070	0.0075	0.0069	0.0075	0.0075	57,689
Feb 26, 2024	0.0075	0.0082	0.0071	0.0071	0.0071	46,800
Feb 23, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 22, 2024	0.0081	0.0081	0.0075	0.0080	0.0080	32,400
Feb 21, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Feb 20, 2024	0.0076	0.0094	0.0076	0.0094	0.0094	23,200
Feb 16, 2024	0.0080	0.0080	0.0072	0.0075	0.0075	149,135
Feb 15, 2024	0.0075	0.0075	0.0073	0.0073	0.0073	331,866
Feb 14, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	51,000
Feb 13, 2024	0.0075	0.0079	0.0074	0.0079	0.0079	213,569
Feb 12, 2024	0.0077	0.0077	0.0072	0.0072	0.0072	292,186
Feb 09, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	44,554
Feb 08, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	10,350
Feb 07, 2024	0.0073	0.0084	0.0073	0.0075	0.0075	22,700
Feb 06, 2024	0.0084	0.0084	0.0070	0.0081	0.0081	303,317
Feb 05, 2024	0.0081	0.0085	0.0081	0.0084	0.0084	42,801
Feb 02, 2024	0.0057	0.0083	0.0057	0.0075	0.0075	1,334,096
Feb 01, 2024	0.0074	0.0074	0.0041	0.0051	0.0051	3,690,508
Jan 31, 2024	0.0076	0.0080	0.0071	0.0076	0.0076	84,500
Jan 30, 2024	0.0074	0.0074	0.0071	0.0071	0.0071	26,500
Jan 29, 2024	0.0080	0.0085	0.0071	0.0071	0.0071	130,000
Jan 26, 2024	0.0082	0.0082	0.0066	0.0080	0.0080	214,757
Jan 25, 2024	0.0090	0.0090	0.0083	0.0083	0.0083	299,289
Jan 24, 2024	0.0110	0.0110	0.0090	0.0090	0.0090	654,250
Jan 23, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	103,300
Jan 22, 2024	0.0090	0.0090	0.0081	0.0081	0.0081	295,806
Jan 19, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
Jan 18, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	25,000
Jan 17, 2024	0.0082	0.0090	0.0082	0.0090	0.0090	52,494
Jan 16, 2024	0.0064	0.0090	0.0064	0.0085	0.0085	47,686
Jan 12, 2024	0.0095	0.0095	0.0095	0.0095	0.0095	30,000
Jan 11, 2024	0.0090	0.0120	0.0090	0.0095	0.0095	25,632
Jan 10, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	9,555
Jan 09, 2024	0.0101	0.0140	0.0081	0.0090	0.0090	451,444
Jan 08, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	20,000
Jan 05, 2024	0.0112	0.0112	0.0090	0.0091	0.0091	169,800
Jan 04, 2024	0.0112	0.0112	0.0090	0.0090	0.0090	486,087
Jan 03, 2024	0.0090	0.0111	0.0090	0.0090	0.0090	749,832
Jan 02, 2024	0.0120	0.0120	0.0090	0.0090	0.0090	608,172
Dec 29, 2023	0.0075	0.0149	0.0075	0.0139	0.0139	17,113
Dec 28, 2023	0.0100	0.0149	0.0100	0.0149	0.0149	41,900
Dec 27, 2023	0.0094	0.0124	0.0094	0.0124	0.0124	157,429
Dec 26, 2023	0.0075	0.0150	0.0075	0.0120	0.0120	63,706
Dec 22, 2023	0.0124	0.0150	0.0124	0.0150	0.0150	54,470
Dec 21, 2023	0.0090	0.0120	0.0090	0.0120	0.0120	192,460
Dec 20, 2023	0.0092	0.0100	0.0087	0.0087	0.0087	302,550
Dec 19, 2023	0.0100	0.0100	0.0086	0.0092	0.0092	382,770
Dec 18, 2023	0.0102	0.0156	0.0065	0.0100	0.0100	1,555,712
Dec 15, 2023	0.0120	0.0120	0.0102	0.0110	0.0110	932,567
Dec 14, 2023	0.0160	0.0160	0.0120	0.0120	0.0120	1,527,705
Dec 13, 2023	0.0150	0.0230	0.0125	0.0128	0.0128	1,031,260
Dec 12, 2023	0.0170	0.0237	0.0145	0.0150	0.0150	855,580
Dec 11, 2023	0.0175	0.0220	0.0155	0.0175	0.0175	377,309
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7309-0.0005(-0.07%)

CRUDE OIL78.42+0.31(+0.40%)

Bitcoin CAD87,251.98+47.63(+0.05%)

Maverick Energy Group, Ltd. (MKGP)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7309
-0.0005(-0.07%)

CRUDE OIL
78.42
+0.31(+0.40%)

Bitcoin CAD
87,251.98
+47.63(+0.05%)