Canada Markets open in 2 hrs 2 mins

Monarca Minerals Inc. (ORAGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0330-0.0005 (-1.58%)
At close: 03:30PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2022------
Jan. 19, 20220.03300.03300.03300.03300.0330515,320
Jan. 18, 20220.03350.03350.03110.03350.033578,990
Jan. 14, 20220.03300.03300.03300.03300.0330-
Jan. 13, 20220.03300.03300.03110.03300.033066,950
Jan. 12, 20220.03260.03300.03070.03300.033082,965
Jan. 11, 20220.03260.03260.03260.03260.032630,500
Jan. 10, 20220.02500.03500.02500.03500.03505,799
Jan. 07, 20220.03360.03360.03360.03360.0336-
Jan. 06, 20220.03070.03360.03070.03360.03365,000
Jan. 05, 20220.03340.03340.03340.03340.03342,000
Jan. 04, 20220.03480.03480.03480.03480.0348-
Jan. 03, 20220.03480.03480.03480.03480.03487,392
Dec. 31, 20210.03220.03260.02810.03260.0326150,649
Dec. 30, 20210.02730.03670.02730.03110.0311354,832
Dec. 29, 20210.03120.03340.03050.03210.032195,188
Dec. 28, 20210.03160.03400.03160.03270.0327148,613
Dec. 27, 20210.03200.03200.03160.03160.0316138,675
Dec. 23, 20210.03110.03200.03000.03200.0320238,619
Dec. 22, 20210.03100.03200.02990.03080.0308429,443
Dec. 21, 20210.04100.04350.03200.03450.0345124,862
Dec. 20, 20210.03740.04740.03740.04050.0405340,930
Dec. 17, 20210.04720.04720.04000.04000.0400149,250
Dec. 16, 20210.03890.04130.03890.04130.0413127,633
Dec. 15, 20210.04550.04550.03840.03850.0385160,100
Dec. 14, 20210.04330.04330.04330.04330.04331,844
Dec. 13, 20210.04260.04500.04260.04500.045080,716
Dec. 10, 20210.04500.04550.04210.04390.0439160,500
Dec. 09, 20210.04550.04790.04540.04790.047942,100
Dec. 08, 20210.04820.04820.04500.04520.045281,804
Dec. 07, 20210.04150.04560.04150.04400.044089,300
Dec. 06, 20210.04660.04750.04590.04700.047049,930
Dec. 03, 20210.05090.05090.05000.05000.050076,000
Dec. 02, 20210.05090.05090.05000.05000.050073,100
Dec. 01, 20210.05360.05360.05150.05150.051518,500
Nov. 30, 20210.05700.05700.05700.05700.0570-
Nov. 29, 20210.05160.05700.05110.05700.0570122,000
Nov. 26, 20210.05140.05140.05140.05140.051430,020
Nov. 24, 20210.05380.05380.05130.05130.05131,000
Nov. 23, 20210.05530.05530.05430.05530.055348,890
Nov. 22, 20210.05110.05390.05110.05120.051250,700
Nov. 19, 20210.05380.05390.05380.05380.053813,000
Nov. 18, 20210.05400.05400.05110.05120.051291,983
Nov. 17, 20210.05110.05680.05110.05680.0568448,629
Nov. 16, 20210.06000.06000.05110.05650.056580,100
Nov. 15, 20210.06000.06000.05200.05550.0555156,424
Nov. 12, 20210.05940.05950.05100.05700.0570396,687
Nov. 11, 20210.06090.06090.05450.05720.057281,730
Nov. 10, 20210.05930.06890.05930.06130.0613194,400
Nov. 09, 20210.08430.08430.06340.06900.0690983,664
Nov. 08, 20210.09950.10300.09740.09740.097424,709
Nov. 05, 20210.09040.09720.08830.09360.0936128,437
Nov. 04, 20210.10310.10830.09100.09230.0923128,784
Nov. 03, 20210.10400.10630.10270.10630.106324,196
Nov. 02, 20210.12500.13000.10450.10450.1045174,457
Nov. 01, 20210.11000.12130.11000.12130.1213277,246
Oct. 29, 20210.09700.12000.09430.11750.1175204,949
Oct. 28, 20210.08540.09430.08540.09430.0943185,452
Oct. 27, 20210.09860.09860.07870.08540.0854234,863
Oct. 26, 20210.10970.10970.09220.09220.0922126,985
Oct. 25, 20210.07500.12510.07500.10990.1099858,430
Oct. 22, 20210.07450.07450.06820.07000.070099,658
Oct. 21, 20210.07770.07770.07020.07200.072013,881
Oct. 20, 20210.07310.07310.07310.07310.07311,500
Oct. 19, 20210.07500.08000.07230.07690.0769175,211
Oct. 18, 20210.07500.07900.07300.07900.079038,746
Oct. 15, 20210.07660.08070.07270.07760.077636,469
Oct. 14, 20210.07080.08500.07080.08170.081764,018
Oct. 13, 20210.07810.08080.07320.08030.0803213,500
Oct. 12, 20210.07620.07710.07620.07710.07719,200
Oct. 11, 20210.06930.07710.06930.07670.07673,600
Oct. 08, 20210.07610.07610.07380.07380.07381,950
Oct. 07, 20210.06770.07240.06770.07240.072432,013
Oct. 06, 20210.06770.06790.06530.06790.067994,928
Oct. 05, 20210.07200.07200.06750.06750.067526,150
Oct. 04, 20210.07580.07580.06710.06770.0677135,500
Oct. 01, 20210.07470.08050.06680.07180.0718184,470
Sep. 30, 20210.06400.06960.06400.06960.069671,145
Sep. 29, 20210.06550.06700.06230.06400.0640187,896
Sep. 28, 20210.07200.07220.06270.06700.0670158,394
Sep. 27, 20210.07700.07700.06670.07000.070039,001
Sep. 24, 20210.07080.07100.06670.07000.070053,200
Sep. 23, 20210.06710.07120.06710.07110.07117,750
Sep. 22, 20210.07850.07860.06970.06970.069771,175
Sep. 21, 20210.06980.07420.06660.07020.070267,603
Sep. 20, 20210.06980.07430.06660.06660.0666209,800
Sep. 17, 20210.07510.07740.06690.07560.075678,075
Sep. 16, 20210.08000.08700.07090.07220.0722224,772
Sep. 15, 20210.08090.08700.07020.08700.0870314,275
Sep. 14, 20210.07540.08690.07540.08000.0800156,250
Sep. 13, 20210.07700.09080.07390.07640.0764299,106
Sep. 10, 20210.09000.09000.07000.07090.0709262,170
Sep. 09, 20210.09700.09700.08110.08700.0870109,624
Sep. 08, 20210.08000.08350.07100.07750.0775160,679
Sep. 07, 20210.09700.09700.08000.08000.0800663,099
Sep. 03, 20210.06390.08890.05940.08700.0870771,715
Sep. 02, 20210.05700.06400.05700.06400.0640150,005
Sep. 01, 20210.06420.06420.05670.05670.056765,350
Aug. 31, 20210.05870.06070.05700.05700.057011,400
Aug. 30, 20210.05340.05650.05150.05650.056594,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...