Canada markets open in 7 minutes

Morien Resources Corp. (MOX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.16000.0000 (0.00%)
At close: 12:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 29, 20200.16000.16000.16000.16000.1600-
Oct. 28, 20200.16000.16000.16000.16000.1600-
Oct. 27, 20200.16000.16000.16000.16000.1600-
Oct. 26, 20200.14000.16000.14000.16000.160019,000
Oct. 23, 20200.15000.15000.15000.15000.1500-
Oct. 22, 20200.15000.15000.15000.15000.15004,500
Oct. 21, 20200.15000.15000.15000.15000.1500-
Oct. 20, 20200.15000.15000.15000.15000.150017,600
Oct. 19, 20200.16000.16000.15000.16000.160011,500
Oct. 16, 20200.15000.15000.15000.15000.150010,500
Oct. 15, 20200.15000.15000.15000.15000.1500-
Oct. 14, 20200.15000.15000.15000.15000.15008,000
Oct. 13, 20200.16000.16000.16000.16000.1600-
Oct. 09, 20200.16000.16000.16000.16000.1600-
Oct. 08, 20200.16000.16000.16000.16000.1600-
Oct. 07, 20200.16000.16000.16000.16000.1600-
Oct. 06, 20200.16000.16000.16000.16000.16008,500
Oct. 05, 20200.14000.16000.14000.16000.160023,000
Oct. 02, 20200.16000.16000.16000.16000.1600-
Oct. 01, 20200.15000.16000.15000.16000.16004,000
Sep. 30, 20200.14000.14000.14000.14000.14004,000
Sep. 29, 20200.15000.15000.15000.15000.150019,000
Sep. 28, 20200.14000.15000.14000.15000.1500163,000
Sep. 25, 20200.14000.14000.14000.14000.140024,600
Sep. 24, 20200.15000.15000.15000.15000.1500-
Sep. 23, 20200.15000.15000.15000.15000.150010,000
Sep. 22, 20200.14000.16000.14000.16000.160037,000
Sep. 21, 20200.14000.15000.14000.15000.15005,600
Sep. 18, 20200.14000.15000.14000.14000.140026,500
Sep. 17, 20200.14000.14000.14000.14000.1400-
Sep. 16, 20200.13000.14000.13000.14000.140050,000
Sep. 15, 20200.14000.14000.14000.14000.140041,500
Sep. 14, 20200.14000.14000.14000.14000.140054,000
Sep. 11, 20200.14000.14000.14000.14000.1400-
Sep. 10, 20200.14000.14000.14000.14000.1400-
Sep. 09, 20200.14000.14000.14000.14000.140019,000
Sep. 08, 20200.14000.14000.14000.14000.140023,000
Sep. 04, 20200.14000.14000.14000.14000.1400-
Sep. 03, 20200.14000.14000.14000.14000.140039,500
Sep. 02, 20200.14000.14000.14000.14000.140033,300
Sep. 01, 20200.15000.15000.14000.14000.140021,000
Aug. 31, 20200.14000.15000.14000.15000.150011,500
Aug. 28, 20200.14000.15000.14000.15000.150011,000
Aug. 27, 20200.16000.16000.14000.14000.140047,500
Aug. 26, 20200.14000.15000.14000.14000.140017,600
Aug. 25, 20200.14000.15000.14000.15000.15005,600
Aug. 24, 20200.15000.15000.15000.15000.150010,000
Aug. 21, 20200.16000.16000.16000.16000.16001,500
Aug. 20, 20200.15000.15000.15000.15000.1500-
Aug. 19, 20200.15000.15000.15000.15000.150050,000
Aug. 18, 20200.15000.15000.15000.15000.150047,500
Aug. 17, 20200.18000.18000.18000.18000.1800-
Aug. 14, 20200.15000.18000.14000.18000.1800112,000
Aug. 13, 20200.15000.15000.15000.15000.150015,000
Aug. 12, 20200.14000.14000.13000.13000.1300141,700
Aug. 11, 20200.14000.15000.14000.14000.140047,000
Aug. 10, 20200.14000.14000.14000.14000.14008,000
Aug. 07, 20200.15000.15000.15000.15000.1500-
Aug. 06, 20200.15000.15000.15000.15000.150012,300
Aug. 05, 20200.15000.15000.15000.15000.150018,500
Aug. 04, 20200.15000.15000.15000.15000.150019,500
Jul. 31, 20200.17000.17000.15000.16000.1600217,200
Jul. 30, 20200.18000.18000.18000.18000.1800-
Jul. 29, 20200.17000.18000.16000.18000.180085,800
Jul. 28, 20200.17000.19000.17000.18000.180015,000
Jul. 27, 20200.19000.19000.16000.17000.170032,200
Jul. 24, 20200.17000.19000.17000.19000.190079,500
Jul. 23, 20200.17000.17000.17000.17000.17002,500
Jul. 22, 20200.19000.19000.17000.17000.170069,000
Jul. 21, 20200.17000.17000.17000.17000.170086,000
Jul. 20, 20200.18000.18000.17000.18000.180076,500
Jul. 17, 20200.19000.19000.18000.18000.180065,100
Jul. 16, 20200.19000.19000.19000.19000.190015,500
Jul. 15, 20200.20000.20000.19000.19000.190087,700
Jul. 14, 20200.21000.21000.20000.20000.2000108,700
Jul. 13, 20200.21000.21000.21000.21000.210030,000
Jul. 10, 20200.21000.21000.21000.21000.210025,000
Jul. 09, 20200.21000.21000.21000.21000.210027,800
Jul. 08, 20200.22000.22000.22000.22000.22006,500
Jul. 07, 20200.20000.20000.20000.20000.2000-
Jul. 06, 20200.21000.21000.20000.20000.20007,800
Jul. 03, 20200.20000.20000.20000.20000.20006,000
Jul. 02, 20200.22000.22000.22000.22000.22005,000
Jun. 30, 20200.22000.22000.20000.20000.200029,800
Jun. 29, 20200.23000.23000.23000.23000.2300-
Jun. 26, 20200.23000.23000.23000.23000.2300-
Jun. 25, 20200.21000.23000.21000.23000.23007,500
Jun. 24, 20200.23000.24000.23000.23000.230028,600
Jun. 23, 20200.24000.24000.24000.24000.2400-
Jun. 22, 20200.24000.24000.24000.24000.24006,000
Jun. 19, 20200.24000.24000.24000.24000.240010,500
Jun. 18, 20200.24000.25000.24000.24000.240048,000
Jun. 17, 20200.24000.24000.24000.24000.240013,500
Jun. 16, 20200.22000.24000.22000.24000.240012,000
Jun. 15, 20200.22000.25000.22000.25000.250034,000
Jun. 12, 20200.21000.21000.21000.21000.21006,400
Jun. 11, 20200.21000.21000.21000.21000.21007,400
Jun. 10, 20200.22000.22000.22000.22000.220015,500
Jun. 09, 20200.22000.22000.22000.22000.22002,800
Jun. 08, 20200.23000.24000.22000.22000.220026,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...