Monarca Minerals Inc. (ORAGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0147

+0.0002

(+1.73%)

At close: 10:29AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	0.0147	0.0147	0.0147	0.0147	0.0147	800
Jun 30, 2022	0.0145	0.0145	0.0145	0.0145	0.0145	11,415
Jun 29, 2022	0.0159	0.0159	0.0159	0.0159	0.0159	-
Jun 28, 2022	0.0159	0.0159	0.0159	0.0159	0.0159	12,500
Jun 27, 2022	0.0154	0.0154	0.0154	0.0154	0.0154	-
Jun 24, 2022	0.0140	0.0154	0.0140	0.0154	0.0154	55,000
Jun 23, 2022	0.0148	0.0150	0.0140	0.0140	0.0140	105,000
Jun 22, 2022	0.0148	0.0148	0.0148	0.0148	0.0148	73,550
Jun 21, 2022	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jun 17, 2022	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jun 16, 2022	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jun 15, 2022	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jun 14, 2022	0.0149	0.0149	0.0149	0.0149	0.0149	-
Jun 13, 2022	0.0141	0.0149	0.0141	0.0149	0.0149	28,200
Jun 10, 2022	0.0117	0.0195	0.0116	0.0195	0.0195	1,031,338
Jun 09, 2022	0.0133	0.0133	0.0133	0.0133	0.0133	-
Jun 08, 2022	0.0133	0.0133	0.0133	0.0133	0.0133	-
Jun 07, 2022	0.0148	0.0153	0.0133	0.0133	0.0133	314,367
Jun 06, 2022	0.0150	0.0150	0.0135	0.0150	0.0150	212,323
Jun 03, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	179,500
Jun 02, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jun 01, 2022	0.0138	0.0160	0.0138	0.0160	0.0160	105,001
May 31, 2022	0.0174	0.0174	0.0174	0.0174	0.0174	2,184
May 27, 2022	0.0140	0.0160	0.0138	0.0160	0.0160	35,836
May 26, 2022	0.0152	0.0160	0.0152	0.0152	0.0152	116,201
May 25, 2022	0.0152	0.0152	0.0152	0.0152	0.0152	68,000
May 24, 2022	0.0158	0.0158	0.0144	0.0150	0.0150	265,115
May 23, 2022	0.0178	0.0178	0.0156	0.0158	0.0158	20,000
May 20, 2022	0.0161	0.0161	0.0161	0.0161	0.0161	14,000
May 19, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 18, 2022	0.0160	0.0160	0.0160	0.0160	0.0160	-
May 17, 2022	0.0166	0.0166	0.0160	0.0160	0.0160	25,222
May 16, 2022	0.0157	0.0180	0.0138	0.0155	0.0155	81,580
May 13, 2022	0.0260	0.0260	0.0145	0.0167	0.0167	18,333
May 12, 2022	0.0153	0.0194	0.0115	0.0194	0.0194	252,583
May 11, 2022	0.0160	0.0197	0.0160	0.0197	0.0197	13,000
May 10, 2022	0.0181	0.0181	0.0181	0.0181	0.0181	5,000
May 09, 2022	0.0179	0.0197	0.0152	0.0197	0.0197	44,162
May 06, 2022	0.0170	0.0190	0.0170	0.0190	0.0190	600
May 05, 2022	0.0200	0.0200	0.0154	0.0199	0.0199	20,307
May 04, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	-
May 03, 2022	0.0199	0.0199	0.0199	0.0199	0.0199	900
May 02, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 29, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	86,823
Apr 28, 2022	0.0190	0.0208	0.0160	0.0208	0.0208	193,592
Apr 27, 2022	0.0209	0.0209	0.0191	0.0207	0.0207	106,400
Apr 26, 2022	0.0226	0.0226	0.0194	0.0203	0.0203	396,400
Apr 25, 2022	0.0240	0.0242	0.0233	0.0233	0.0233	25,890
Apr 22, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 21, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	-
Apr 20, 2022	0.0258	0.0290	0.0239	0.0290	0.0290	355,000
Apr 19, 2022	0.0284	0.0284	0.0284	0.0284	0.0284	-
Apr 18, 2022	0.0283	0.0284	0.0265	0.0284	0.0284	450,000
Apr 14, 2022	0.0241	0.0284	0.0241	0.0284	0.0284	35,000
Apr 13, 2022	0.0268	0.0268	0.0268	0.0268	0.0268	-
Apr 12, 2022	0.0268	0.0268	0.0268	0.0268	0.0268	5,000
Apr 11, 2022	0.0259	0.0259	0.0259	0.0259	0.0259	-
Apr 08, 2022	0.0260	0.0260	0.0239	0.0259	0.0259	60,179
Apr 07, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 06, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 05, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Apr 04, 2022	0.0290	0.0290	0.0290	0.0290	0.0290	25,000
Apr 01, 2022	0.0256	0.0286	0.0242	0.0286	0.0286	148,102
Mar 31, 2022	0.0267	0.0267	0.0267	0.0267	0.0267	15,000
Mar 30, 2022	0.0248	0.0274	0.0248	0.0274	0.0274	19,000
Mar 29, 2022	0.0251	0.0251	0.0210	0.0240	0.0240	72,800
Mar 28, 2022	0.0260	0.0268	0.0247	0.0251	0.0251	116,300
Mar 25, 2022	0.0271	0.0287	0.0271	0.0287	0.0287	42,157
Mar 24, 2022	0.0285	0.0285	0.0268	0.0285	0.0285	22,808
Mar 23, 2022	0.0272	0.0280	0.0272	0.0280	0.0280	6,000
Mar 22, 2022	0.0268	0.0284	0.0268	0.0284	0.0284	4,700
Mar 21, 2022	0.0266	0.0266	0.0266	0.0266	0.0266	-
Mar 18, 2022	0.0266	0.0266	0.0266	0.0266	0.0266	-
Mar 17, 2022	0.0266	0.0266	0.0266	0.0266	0.0266	5,000
Mar 16, 2022	0.0258	0.0258	0.0258	0.0258	0.0258	4,000
Mar 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 14, 2022	0.0240	0.0250	0.0240	0.0250	0.0250	80,000
Mar 11, 2022	0.0256	0.0281	0.0237	0.0240	0.0240	45,385
Mar 10, 2022	0.0232	0.0255	0.0230	0.0250	0.0250	91,552
Mar 09, 2022	0.0245	0.0245	0.0245	0.0245	0.0245	10,000
Mar 08, 2022	0.0275	0.0275	0.0251	0.0255	0.0255	77,297
Mar 07, 2022	0.0292	0.0300	0.0270	0.0280	0.0280	163,472
Mar 04, 2022	0.0275	0.0275	0.0235	0.0270	0.0270	228,020
Mar 03, 2022	0.0261	0.0261	0.0261	0.0261	0.0261	-
Mar 02, 2022	0.0240	0.0261	0.0236	0.0261	0.0261	477,300
Mar 01, 2022	0.0283	0.0283	0.0241	0.0259	0.0259	15,721
Feb 28, 2022	0.0281	0.0281	0.0260	0.0260	0.0260	24,997
Feb 25, 2022	0.0278	0.0282	0.0278	0.0282	0.0282	4,300
Feb 24, 2022	0.0279	0.0279	0.0279	0.0279	0.0279	17,300
Feb 23, 2022	0.0280	0.0280	0.0279	0.0279	0.0279	12,507
Feb 22, 2022	0.0279	0.0279	0.0279	0.0279	0.0279	10,000
Feb 18, 2022	0.0259	0.0280	0.0254	0.0271	0.0271	142,839
Feb 17, 2022	0.0266	0.0266	0.0235	0.0235	0.0235	290,031
Feb 16, 2022	0.0302	0.0302	0.0302	0.0302	0.0302	-
Feb 15, 2022	0.0286	0.0311	0.0250	0.0302	0.0302	295,320
Feb 14, 2022	0.0287	0.0287	0.0287	0.0287	0.0287	15,000
Feb 11, 2022	0.0286	0.0286	0.0286	0.0286	0.0286	-
Feb 10, 2022	0.0286	0.0286	0.0286	0.0286	0.0286	5,000
Feb 09, 2022	0.0288	0.0288	0.0286	0.0286	0.0286	135,408
Feb 08, 2022	0.0260	0.0270	0.0260	0.0268	0.0268	62,790
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,486.71-272.24(-1.10%)

Monarca Minerals Inc. (ORAGF)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,486.71
-272.24(-1.10%)