Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Medgold Resources Corp (TSV: MED )

N/A UNCHANGED
Last Price Updated: 9:30 AM EST, Nov 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 0.2300 0.2300 0.2300 0.2300 65,000 +0.01(+4.55%)
Aug 30, 2016 0.2400 0.2400 0.2200 0.2200 99,000 -0.02(-8.33%)
Aug 29, 2016 0.2200 0.2450 0.2100 0.2400 180,500 +0.01(+4.35%)
Aug 26, 2016 0.2250 0.2300 0.2050 0.2300 161,000 +0.03(+12.20%)
Aug 25, 2016 0.2000 0.2300 0.2000 0.2050 269,950 +0.00(+2.50%)
Aug 24, 2016 0.1950 0.2100 0.1800 0.2000 341,000 +0.02(+11.11%)
Aug 23, 2016 0.1850 0.1850 0.1750 0.1800 63,004 +0.01(+5.88%)
Aug 22, 2016 0.2100 0.2100 0.1700 0.1700 98,800 -0.01(-5.56%)
Aug 19, 2016 0.1800 0.1800 0.1800 0.1800 30,000 -0.02(-10.00%)
Aug 18, 2016 0.2000 0.2000 0.2000 0.2000 13,150 +0.02(+11.11%)
Aug 17, 2016 0.1700 0.1800 0.1700 0.1800 51,500 +0.00(+0.00%)
Aug 16, 2016 0.1800 0.1800 0.1800 0.1800 215,000 +0.00(+0.00%)
Aug 15, 2016 0.1950 0.1950 0.1800 0.1800 223,800 -0.01(-5.26%)
Aug 12, 2016 0.1950 0.2000 0.1850 0.1900 424,100 +0.00(+0.00%)
Aug 11, 2016 0.1650 0.1900 0.1650 0.1900 95,000 +0.02(+15.15%)
Aug 09, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Aug 05, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 02, 2016 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jul 29, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Jul 28, 2016 0.1450 0.1550 0.1350 0.1550 193,175 +0.02(+19.23%)
Jul 27, 2016 0.1350 0.1350 0.1300 0.1300 195,005 -0.01(-7.14%)
Jul 26, 2016 0.1300 0.1400 0.1300 0.1400 255,500 +0.00(+0.00%)
Jul 25, 2016 0.1300 0.1400 0.1300 0.1400 390,000 +0.01(+3.70%)
Jul 22, 2016 0.1350 0.1350 0.1350 0.1350 87,800 +0.00(+0.00%)
Jul 20, 2016 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jul 14, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jul 13, 2016 0.1450 0.1450 0.1350 0.1400 170,500 -0.00(-3.45%)
Jul 12, 2016 0.1600 0.1600 0.1450 0.1450 123,500 -0.02(-9.38%)
Jul 11, 2016 0.1500 0.1600 0.1500 0.1600 112,875 +0.01(+6.67%)
Jul 08, 2016 0.1300 0.1500 228,100 -0.01(-6.25%)
Jul 05, 2016 0.1700 0.1700 0.1550 0.1600 181,000 -0.01(-3.03%)
Jul 04, 2016 0.1650 0.1650 0.1650 0.1650 278,500 +0.01(+3.13%)
Jun 30, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 29, 2016 0.1400 0.2500 0.1400 0.1700 1,182,162 +0.04(+25.93%)
Jun 28, 2016 0.1350 0.1400 0.1350 0.1350 672,550 +0.01(+3.85%)
Jun 27, 2016 0.1300 0.1300 0.1250 0.1300 845,918 +0.00(+0.00%)
Jun 24, 2016 0.1300 0.1350 0.1250 0.1300 1,185,500 +0.01(+8.33%)
Jun 23, 2016 0.1150 0.1300 0.1150 0.1200 728,644 +0.00(+4.35%)
Jun 22, 2016 0.1200 0.1200 0.1150 0.1150 46,500 +0.01(+4.55%)
Jun 21, 2016 0.1200 0.1200 0.1100 0.1100 574,000 -0.01(-8.33%)
Jun 20, 2016 0.1150 0.1250 0.1150 0.1200 1,384,500 +0.00(+4.35%)
Jun 17, 2016 0.1150 0.1150 0.1150 0.1150 10,000 +0.00(+0.00%)
Jun 16, 2016 0.1150 0.1150 0.1150 0.1150 70,144 +0.01(+4.55%)
Jun 15, 2016 0.1150 0.1150 0.1100 0.1100 104,500 -0.01(-4.35%)
Jun 14, 2016 0.1150 0.1150 0.1100 0.1150 401,000 +0.00(+0.00%)
Jun 13, 2016 0.1100 0.1250 0.1100 0.1150 1,916,155 +0.01(+4.55%)
Jun 10, 2016 0.1100 0.1100 0.1100 0.1100 128,000 +0.00(+0.00%)
Jun 09, 2016 0.1100 0.1100 0.1100 0.1100 19,500 +0.00(+0.00%)
Jun 08, 2016 0.1100 0.1100 0.1100 0.1100 66,502 +0.00(+0.00%)
Jun 07, 2016 0.1100 0.1100 0.1100 0.1100 351,000 +0.00(+0.00%)
Jun 06, 2016 0.1100 0.1100 0.1100 0.1100 50,000 -0.01(-8.33%)
May 26, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
May 25, 2016 0.1200 0.1200 0.1200 0.1200 100,000 +0.01(+9.09%)
May 24, 2016 0.1150 0.1150 0.1100 0.1100 142,800 -0.01(-8.33%)
May 20, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 19, 2016 0.1200 0.1250 0.1200 0.1250 238,274 +0.01(+13.64%)
May 17, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 16, 2016 0.1200 0.1200 0.1200 0.1200 30,000 +0.00(+0.00%)
May 13, 2016 0.1200 0.1200 0.1200 0.1200 15,000 +0.01(+9.09%)
May 10, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 05, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 04, 2016 0.1200 0.1200 0.1200 0.1200 27,000 +0.01(+9.09%)
May 03, 2016 0.1150 0.1150 0.1100 0.1100 26,000 -0.01(-4.35%)
May 02, 2016 0.1150 0.1150 0.1000 0.1150 35,500 +0.01(+15.00%)
Apr 29, 2016 0.1000 0.1000 0.1000 0.1000 1,131 +0.00(+0.00%)
Apr 28, 2016 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-16.67%)
Apr 22, 2016 0.1200 0.1200 0.1200 78 +0.01(+9.09%)
Apr 20, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 19, 2016 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Apr 18, 2016 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+11.11%)
Apr 13, 2016 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 11, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2016 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Apr 06, 2016 0.0850 0.0850 0.0850 750 -0.00(-5.56%)
Apr 05, 2016 0.0850 0.0850 0.0850 0.0900 25,000 +0.00(+5.88%)
Apr 04, 2016 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Mar 28, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 18, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 16, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 14, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 11, 2016 0.0900 0.0900 0.0700 0.0850 50,000 -0.00(-5.56%)
Mar 10, 2016 0.0800 0.0900 0.0800 0.0900 12,033 +0.00(+5.88%)
Mar 09, 2016 0.0750 0.0850 0.0750 0.0850 4,300 +0.01(+21.43%)
Mar 07, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Mar 04, 2016 0.0700 0.0800 0.0700 0.0800 83,500 +0.01(+23.08%)
Mar 03, 2016 0.0600 0.0650 0.0550 0.0650 53,000 +0.01(+18.18%)
Mar 02, 2016 0.0600 0.0600 0.0550 0.0550 33,022 +0.00(+0.00%)
Feb 29, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 26, 2016 0.0650 0.0650 0.0600 0.0600 13,500 +0.00(+0.00%)
Feb 25, 2016 0.0700 0.0700 0.0600 0.0600 44,000 +0.00(+0.00%)
Feb 24, 2016 0.0650 0.0650 0.0550 0.0600 112,000 -0.02(-25.00%)
Feb 23, 2016 0.0700 0.0800 0.0700 0.0800 80,000 +0.01(+6.67%)
Feb 22, 2016 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Feb 19, 2016 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Feb 18, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 17, 2016 0.0800 0.0800 0.0650 0.0800 40,000 +0.00(+0.00%)
Feb 16, 2016 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Feb 12, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 11, 2016 0.0800 0.0800 0.0800 0.0800 27,381 +0.00(+0.00%)
Feb 10, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Feb 09, 2016 0.0750 0.0800 0.0700 0.0800 25,000 +0.01(+6.67%)
Feb 08, 2016 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Feb 05, 2016 0.0600 0.0700 0.0600 0.0700 123,000 +0.01(+16.67%)
Feb 04, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Feb 03, 2016 0.0600 0.0600 0.0500 0.0600 90,500 +0.01(+20.00%)
Feb 01, 2016 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 29, 2016 0.0600 0.0600 0.0600 0.0600 1,500 +0.01(+20.00%)
Jan 26, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 22, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jan 20, 2016 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jan 19, 2016 0.0500 0.0500 0.0500 0.0500 79,011 -0.00(-9.09%)
Jan 18, 2016 0.0550 0.0550 0.0550 0.0550 32,000 -0.01(-15.38%)
Jan 11, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 23, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2015 0.0600 0.0700 0.0600 0.0700 13,000 +0.01(+7.69%)
Dec 08, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Nov 19, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 06, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Oct 14, 2015 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Oct 09, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 08, 2015 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-7.69%)
Oct 06, 2015 0.0650 0.0650 0.0650 177 +0.00(+0.00%)
Oct 05, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Oct 01, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 30, 2015 0.0750 0.0750 0.0700 0.0700 49,000 -0.00(-6.67%)
Sep 24, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 22, 2015 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Sep 21, 2015 0.0750 0.0800 0.0750 0.0750 93,000 -0.01(-6.25%)
Sep 18, 2015 0.0800 0.0800 0.0800 0.0800 5,000 -0.02(-20.00%)
Sep 11, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 09, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 08, 2015 0.0800 0.0800 0.0750 0.0750 30,000 -0.03(-25.00%)
Sep 04, 2015 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.