Canada markets open in 52 minutes

Monarca Minerals Inc. (ORAGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0158-0.0003 (-1.74%)
At close: 03:10PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20220.01780.01780.01560.01580.015820,000
May 20, 20220.01610.01610.01610.01610.016114,000
May 19, 20220.01600.01600.01600.01600.0160-
May 18, 20220.01600.01600.01600.01600.0160-
May 17, 20220.01660.01660.01600.01600.016025,222
May 16, 20220.01570.01800.01380.01550.015581,580
May 13, 20220.02600.02600.01450.01670.016718,333
May 12, 20220.01530.01940.01150.01940.0194252,583
May 11, 20220.01600.01970.01600.01970.019713,000
May 10, 20220.01810.01810.01810.01810.01815,000
May 09, 20220.01790.01970.01520.01970.019744,162
May 06, 20220.01700.01900.01700.01900.0190600
May 05, 20220.02000.02000.01540.01990.019920,307
May 04, 20220.01990.01990.01990.01990.0199-
May 03, 20220.01990.01990.01990.01990.0199900
May 02, 20220.02000.02000.02000.02000.0200-
Apr 29, 20220.02000.02000.02000.02000.020086,823
Apr 28, 20220.01900.02080.01600.02080.0208193,592
Apr 27, 20220.02090.02090.01910.02070.0207106,400
Apr 26, 20220.02260.02260.01940.02030.0203396,400
Apr 25, 20220.02400.02420.02330.02330.023325,890
Apr 22, 20220.02900.02900.02900.02900.0290-
Apr 21, 20220.02900.02900.02900.02900.0290-
Apr 20, 20220.02580.02900.02390.02900.0290355,000
Apr 19, 20220.02840.02840.02840.02840.0284-
Apr 18, 20220.02830.02840.02650.02840.0284450,000
Apr 14, 20220.02410.02840.02410.02840.028435,000
Apr 13, 20220.02680.02680.02680.02680.0268-
Apr 12, 20220.02680.02680.02680.02680.02685,000
Apr 11, 20220.02590.02590.02590.02590.0259-
Apr 08, 20220.02600.02600.02390.02590.025960,179
Apr 07, 20220.03000.03000.03000.03000.0300-
Apr 06, 20220.03000.03000.03000.03000.0300-
Apr 05, 20220.03000.03000.03000.03000.03003,000
Apr 04, 20220.02900.02900.02900.02900.029025,000
Apr 01, 20220.02560.02860.02420.02860.0286148,102
Mar 31, 20220.02670.02670.02670.02670.026715,000
Mar 30, 20220.02480.02740.02480.02740.027419,000
Mar 29, 20220.02510.02510.02100.02400.024072,800
Mar 28, 20220.02600.02680.02470.02510.0251116,300
Mar 25, 20220.02710.02870.02710.02870.028742,157
Mar 24, 20220.02850.02850.02680.02850.028522,808
Mar 23, 20220.02720.02800.02720.02800.02806,000
Mar 22, 20220.02680.02840.02680.02840.02844,700
Mar 21, 20220.02660.02660.02660.02660.0266-
Mar 18, 20220.02660.02660.02660.02660.0266-
Mar 17, 20220.02660.02660.02660.02660.02665,000
Mar 16, 20220.02580.02580.02580.02580.02584,000
Mar 15, 20220.02500.02500.02500.02500.0250-
Mar 14, 20220.02400.02500.02400.02500.025080,000
Mar 11, 20220.02560.02810.02370.02400.024045,385
Mar 10, 20220.02320.02550.02300.02500.025091,552
Mar 09, 20220.02450.02450.02450.02450.024510,000
Mar 08, 20220.02750.02750.02510.02550.025577,297
Mar 07, 20220.02920.03000.02700.02800.0280163,472
Mar 04, 20220.02750.02750.02350.02700.0270228,020
Mar 03, 20220.02610.02610.02610.02610.0261-
Mar 02, 20220.02400.02610.02360.02610.0261477,300
Mar 01, 20220.02830.02830.02410.02590.025915,721
Feb 28, 20220.02810.02810.02600.02600.026024,997
Feb 25, 20220.02780.02820.02780.02820.02824,300
Feb 24, 20220.02790.02790.02790.02790.027917,300
Feb 23, 20220.02800.02800.02790.02790.027912,507
Feb 22, 20220.02790.02790.02790.02790.027910,000
Feb 18, 20220.02590.02800.02540.02710.0271142,839
Feb 17, 20220.02660.02660.02350.02350.0235290,031
Feb 16, 20220.03020.03020.03020.03020.0302-
Feb 15, 20220.02860.03110.02500.03020.0302295,320
Feb 14, 20220.02870.02870.02870.02870.028715,000
Feb 11, 20220.02860.02860.02860.02860.0286-
Feb 10, 20220.02860.02860.02860.02860.02865,000
Feb 09, 20220.02880.02880.02860.02860.0286135,408
Feb 08, 20220.02600.02700.02600.02680.026862,790
Feb 07, 20220.02790.02880.02790.02880.028830,000
Feb 04, 20220.02840.02840.02500.02750.027522,950
Feb 03, 20220.02970.02970.02970.02970.0297-
Feb 02, 20220.02970.02970.02970.02970.0297500
Feb 01, 20220.03000.03000.03000.03000.0300-
Jan 31, 20220.03000.03000.03000.03000.0300-
Jan 28, 20220.03900.03900.02840.03000.0300192,260
Jan 27, 20220.03900.03900.02630.02770.02779,000
Jan 26, 20220.03450.03450.02720.02720.027223,000
Jan 25, 20220.03260.03260.03260.03260.0326-
Jan 24, 20220.02670.03260.02670.03260.0326184,800
Jan 21, 20220.03210.03670.03210.03590.0359135,152
Jan 20, 20220.03320.03320.03240.03240.032431,990
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...