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

Molycor Gold Corp (OP: MLYFF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 0.0381 0.0398 0.0370 0.0398 739,350 +0.00(+4.74%)
Apr 29, 2019 0.0383 0.0430 0.0380 0.0380 249,872 -0.00(-5.00%)
Apr 26, 2019 0.0400 0.0430 0.0370 0.0400 905,300 +0.00(+5.26%)
Apr 25, 2019 0.0380 0.0385 0.0372 0.0380 239,359 +0.00(+0.00%)
Apr 24, 2019 0.0426 0.0426 0.0372 0.0380 515,613 +0.00(+0.00%)
Apr 23, 2019 0.0440 0.0440 0.0370 0.0380 673,840 -0.00(-2.56%)
Apr 22, 2019 0.0400 0.0427 0.0380 0.0390 615,698 +0.00(+5.41%)
Apr 18, 2019 0.0380 0.0393 0.0356 0.0370 863,300 -0.00(-2.63%)
Apr 17, 2019 0.0388 0.0426 0.0380 0.0380 51,315 +0.00(+0.00%)
Apr 16, 2019 0.0400 0.0400 0.0380 0.0380 26,400 +0.00(+0.00%)
Apr 15, 2019 0.0380 0.0388 0.0350 0.0380 454,061 +0.00(+2.15%)
Apr 12, 2019 0.0440 0.0440 0.0361 0.0372 151,100 -0.00(-1.33%)
Apr 11, 2019 0.0350 0.0400 0.0350 0.0377 853,282 +0.00(+10.56%)
Apr 10, 2019 0.0341 0.0350 0.0341 0.0341 119,000 +0.00(+0.59%)
Apr 09, 2019 0.0350 0.0350 0.0339 0.0339 101,779 -0.00(-3.42%)
Apr 08, 2019 0.0380 0.0380 0.0331 0.0351 303,204 -0.00(-7.63%)
Apr 05, 2019 0.0390 0.0390 0.0380 0.0380 43,100 +0.00(+0.00%)
Apr 04, 2019 0.0400 0.0400 0.0361 0.0380 355,649 +0.00(+8.57%)
Apr 03, 2019 0.0380 0.0380 0.0338 0.0350 220,000 -0.00(-5.41%)
Apr 02, 2019 0.0380 0.0394 0.0370 0.0370 89,529 -0.00(-2.63%)
Apr 01, 2019 0.0379 0.0400 0.0379 0.0380 112,500 +0.00(+1.33%)
Mar 29, 2019 0.0380 0.0380 0.0375 0.0375 16,000 +0.00(+0.27%)
Mar 28, 2019 0.0380 0.0438 0.0374 0.0374 235,100 -0.00(-2.60%)
Mar 27, 2019 0.0370 0.0399 0.0347 0.0384 312,900 -0.00(-3.76%)
Mar 26, 2019 0.0379 0.0399 0.0370 0.0399 184,000 +0.00(+6.97%)
Mar 25, 2019 0.0380 0.0395 0.0373 0.0373 157,300 -0.00(-5.09%)
Mar 22, 2019 0.0393 0.0393 0.0380 0.0393 67,900 +0.00(+0.00%)
Mar 21, 2019 0.0400 0.0400 0.0379 0.0393 395,060 +0.00(+3.42%)
Mar 20, 2019 0.0388 0.0389 0.0380 0.0380 405,500 -0.00(-1.81%)
Mar 19, 2019 0.0388 0.0403 0.0377 0.0387 451,853 -0.00(-0.26%)
Mar 18, 2019 0.0480 0.0480 0.0388 0.0388 65,350 -0.00(-3.00%)
Mar 15, 2019 0.0400 0.0400 0.0380 0.0400 241,200 +0.00(+2.83%)
Mar 14, 2019 0.0350 0.0394 0.0350 0.0389 147,100 +0.00(+11.46%)
Mar 13, 2019 0.0380 0.0380 0.0349 0.0349 74,000 -0.01(-12.75%)
Mar 12, 2019 0.0400 0.0400 0.0400 0.0400 110,000 +0.00(+1.27%)
Mar 11, 2019 0.0347 0.0395 0.0347 0.0395 289,410 +0.00(+12.86%)
Mar 08, 2019 0.0350 0.0390 0.0350 0.0350 250,000 -0.00(-10.26%)
Mar 07, 2019 0.0347 0.0390 0.0346 0.0390 330,600 +0.00(+4.00%)
Mar 06, 2019 0.0400 0.0400 0.0359 0.0375 469,043 +0.00(+4.17%)
Mar 05, 2019 0.0360 0.0400 0.0360 0.0360 20,050 -0.00(-9.32%)
Mar 04, 2019 0.0397 0.0397 0.0397 0.0397 146,100 -0.00(-1.49%)
Mar 01, 2019 0.0403 0.0403 0.0403 0.0403 25,000 +0.00(+0.00%)
Feb 28, 2019 0.0403 0.0403 0.0403 0.0403 600 +0.00(+10.41%)
Feb 27, 2019 0.0391 0.0391 0.0365 0.0365 69,200 -0.00(-6.41%)
Feb 26, 2019 0.0440 0.0440 0.0390 0.0390 14,400 +0.00(+1.30%)
Feb 25, 2019 0.0420 0.0420 0.0377 0.0385 24,828 +0.00(+11.59%)
Feb 22, 2019 0.0396 0.0396 0.0345 0.0345 36,700 -0.00(-11.54%)
Feb 21, 2019 0.0372 0.0390 0.0372 0.0390 16,000 +0.00(+10.80%)
Feb 20, 2019 0.0385 0.0405 0.0352 0.0352 65,000 -0.00(-11.11%)
Feb 19, 2019 0.0390 0.0396 0.0358 0.0396 163,071 +0.00(+1.54%)
Feb 15, 2019 0.0415 0.0415 0.0370 0.0390 89,200 +0.00(+0.00%)
Feb 14, 2019 0.0390 0.0390 0.0375 0.0390 287,035 -0.00(-0.51%)
Feb 13, 2019 0.0370 0.0395 0.0343 0.0392 336,122 +0.00(+12.00%)
Feb 12, 2019 0.0350 0.0368 0.0350 0.0350 205,880 -0.00(-2.78%)
Feb 11, 2019 0.0360 0.0360 0.0360 0.0360 20,000 +0.00(+0.28%)
Feb 08, 2019 0.0359 0.0359 0.0359 0.0359 8,800 +0.00(+13.97%)
Feb 07, 2019 0.0318 0.0318 0.0290 0.0315 245,752 -0.00(-0.32%)
Feb 06, 2019 0.0368 0.0368 0.0300 0.0316 59,652 -0.01(-14.82%)
Feb 05, 2019 0.0368 0.0371 0.0368 0.0371 8,000 +0.01(+22.85%)
Feb 04, 2019 0.0335 0.0335 0.0285 0.0302 51,885 -0.01(-17.49%)
Feb 01, 2019 0.0395 0.0395 0.0327 0.0366 232,300 +0.00(+8.61%)
Jan 31, 2019 0.0393 0.0393 0.0337 0.0337 71,300 -0.01(-13.59%)
Jan 30, 2019 0.0390 0.0390 0.0390 0.0390 36,000 +0.00(+2.90%)
Jan 28, 2019 0.0379 0.0379 0.0379 0 -0.00(-5.25%)
Jan 25, 2019 0.0400 0.0400 0.0400 0.0400 588,800 +0.00(+3.36%)
Jan 23, 2019 0.0387 0.0387 0.0387 0 +0.00(+9.32%)
Jan 18, 2019 0.0354 0.0354 0.0354 0 +0.00(+1.14%)
Jan 16, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.29%)
Jan 15, 2019 0.0312 0.0350 0.0312 0.0349 100,000 -0.00(-0.29%)
Jan 11, 2019 0.0350 0.0350 0.0350 0 +0.00(+6.06%)
Jan 10, 2019 0.0330 0.0330 0.0330 0.0330 38,703 +0.00(+2.17%)
Jan 09, 2019 0.0330 0.0330 0.0323 0.0323 80,000 -0.00(-2.12%)
Jan 08, 2019 0.0340 0.0340 0.0315 0.0330 123,530 -0.00(-5.71%)
Jan 07, 2019 0.0252 0.0355 0.0252 0.0350 83,172 -0.00(-0.28%)
Jan 04, 2019 0.0299 0.0351 0.0299 0.0351 49,000 -0.00(-2.50%)
Jan 03, 2019 0.0360 0.0360 0.0360 0.0360 29,300 +0.00(+5.57%)
Dec 31, 2018 0.0341 0.0341 0.0341 0 +0.00(+0.00%)
Dec 27, 2018 0.0341 0.0341 0.0341 0 +0.01(+20.07%)
Dec 24, 2018 0.0284 0.0284 0.0284 0 -0.01(-24.67%)
Dec 21, 2018 0.0377 0.0377 0.0377 0.0377 35,000 +0.00(+13.21%)
Dec 20, 2018 0.0430 0.0430 0.0333 0.0333 42,103 -0.01(-13.73%)
Dec 19, 2018 0.0335 0.0386 0.0335 0.0386 7,565 +0.00(+11.88%)
Dec 18, 2018 0.0340 0.0347 0.0312 0.0345 99,243 -0.00(-1.43%)
Dec 17, 2018 0.0360 0.0387 0.0287 0.0350 312,351 -0.00(-9.56%)
Dec 14, 2018 0.0374 0.0387 0.0374 0.0387 31,400 +0.00(+3.48%)
Dec 13, 2018 0.0387 0.0387 0.0374 0.0374 28,000 -0.00(-3.61%)
Dec 12, 2018 0.0425 0.0425 0.0386 0.0388 95,060 -0.00(-3.00%)
Dec 11, 2018 0.0403 0.0403 0.0360 0.0400 145,000 -0.00(-5.44%)
Dec 10, 2018 0.0369 0.0423 0.0369 0.0423 280,600 +0.00(+0.71%)
Dec 07, 2018 0.0310 0.0420 0.0310 0.0420 156,000 +0.00(+9.09%)
Dec 06, 2018 0.0380 0.0385 0.0380 0.0385 221,907 +0.00(+9.07%)
Dec 04, 2018 0.0353 0.0353 0.0353 0.0353 20,000 -0.00(-0.28%)
Dec 03, 2018 0.0355 0.0355 0.0354 0.0354 35,000 +0.00(+0.57%)
Nov 28, 2018 0.0352 0.0352 0.0352 0 -0.00(-2.22%)
Nov 26, 2018 0.0360 0.0360 0.0360 0 +0.00(+1.98%)
Nov 23, 2018 0.0360 0.0370 0.0353 0.0353 103,800 +0.00(+0.28%)
Nov 21, 2018 0.0352 0.0352 0.0352 0 -0.00(-2.22%)
Nov 20, 2018 0.0371 0.0390 0.0350 0.0360 39,488 -0.00(-4.00%)
Nov 19, 2018 0.0375 0.0375 0.0375 0.0375 7,000 -0.00(-4.09%)
Nov 15, 2018 0.0391 0.0391 0.0391 0 -0.00(-8.00%)
Nov 14, 2018 0.0395 0.0425 0.0329 0.0425 626,035 +0.00(+8.14%)
Nov 13, 2018 0.0374 0.0393 0.0374 0.0393 5,583 +0.01(+18.73%)
Nov 09, 2018 0.0331 0.0331 0.0331 0 -0.01(-15.78%)
Nov 08, 2018 0.0395 0.0395 0.0393 0.0393 146,082 -0.00(-0.51%)
Nov 07, 2018 0.0395 0.0395 0.0395 0.0395 176,910 +0.00(+0.00%)
Nov 05, 2018 0.0395 0.0395 0.0395 0 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0328 0.0395 175,200 +0.00(+0.00%)
Nov 01, 2018 0.0358 0.0395 0.0358 0.0395 23,697 +0.00(+10.03%)
Oct 29, 2018 0.0359 0.0359 0.0359 0 +0.01(+28.21%)
Oct 26, 2018 0.0317 0.0317 0.0280 0.0280 40,000 -0.00(-4.44%)
Oct 25, 2018 0.0375 0.0375 0.0293 0.0293 113,877 -0.01(-17.93%)
Oct 24, 2018 0.0357 0.0357 0.0357 0.0357 11,204 +0.00(+0.00%)
Oct 23, 2018 0.0373 0.0373 0.0357 0.0357 27,860 +0.00(+0.00%)
Oct 18, 2018 0.0357 0.0357 0.0357 0 +0.01(+19.00%)
Oct 16, 2018 0.0300 0.0300 0.0300 0 -0.01(-15.73%)
Oct 15, 2018 0.0356 0.0356 0.0356 10 +0.00(+0.00%)
Oct 11, 2018 0.0356 0.0356 0.0356 0 +0.01(+20.27%)
Oct 10, 2018 0.0296 0.0296 0.0296 0.0296 3,000 -0.01(-15.43%)
Oct 09, 2018 0.0350 0.0350 0.0350 0.0350 28,970 -0.01(-16.67%)
Oct 08, 2018 0.0420 0.0420 0.0420 0.0420 450 +0.01(+20.00%)
Oct 05, 2018 0.0350 0.0350 0.0350 0.0350 23,400 +0.01(+23.24%)
Oct 03, 2018 0.0284 0.0284 0.0284 0 -0.01(-18.86%)
Oct 01, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 26, 2018 0.0350 0.0350 0.0350 0 +0.00(+7.69%)
Sep 24, 2018 0.0325 0.0325 0.0325 0 +0.00(+9.06%)
Sep 21, 2018 0.0336 0.0375 0.0298 0.0298 36,500 -0.00(-11.57%)
Sep 20, 2018 0.0350 0.0350 0.0337 0.0337 127,500 -0.00(-2.88%)
Sep 18, 2018 0.0347 0.0347 0.0347 0 +0.00(+7.43%)
Sep 17, 2018 0.0323 0.0323 0.0323 0.0323 46,000 +0.01(+24.71%)
Sep 12, 2018 0.0259 0.0259 0.0259 0 +0.00(+1.17%)
Sep 10, 2018 0.0256 0.0256 0.0256 0 -0.01(-19.50%)
Sep 07, 2018 0.0277 0.0318 0.0270 0.0318 37,100 +0.01(+18.66%)
Sep 05, 2018 0.0268 0.0268 0.0268 0 +0.00(+6.35%)
Sep 04, 2018 0.0252 0.0252 0.0252 0.0252 20,000 +0.00(+15.60%)
Aug 30, 2018 0.0218 0.0218 0.0218 0 +0.00(+0.46%)
Aug 24, 2018 0.0217 0.0217 0.0217 0 -0.01(-21.66%)
Aug 21, 2018 0.0277 0.0277 0.0277 0 +0.00(+20.43%)
Aug 20, 2018 0.0230 0.0230 0.0230 0.0230 13,000 +0.00(+15.00%)
Aug 16, 2018 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Aug 15, 2018 0.0180 0.0180 0.0180 33 +0.00(+0.00%)
Aug 13, 2018 0.0180 0.0180 0.0180 0 -0.00(-5.26%)
Aug 10, 2018 0.0230 0.0230 0.0190 0.0190 11,200 +0.00(+6.15%)
Aug 07, 2018 0.0179 0.0179 0.0179 0 -0.00(-10.50%)
Aug 03, 2018 0.0200 0.0200 0.0200 0 -0.00(-19.03%)
Jul 31, 2018 0.0247 0.0247 0.0247 0 -0.00(-8.52%)
Jul 27, 2018 0.0270 0.0270 0.0270 0 -0.00(-3.23%)
Jul 25, 2018 0.0279 0.0279 0.0279 0 +0.01(+26.82%)
Jul 24, 2018 0.0220 0.0220 0.0220 0.0220 83,000 -0.00(-8.33%)
Jul 23, 2018 0.0230 0.0240 0.0210 0.0240 87,500 +0.00(+0.00%)
Jul 20, 2018 0.0240 0.0240 0.0240 0.0240 4,000 +0.00(+9.09%)
Jul 18, 2018 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Jul 17, 2018 0.0200 0.0200 0.0200 0.0200 5,000 -0.00(-16.67%)
Jul 16, 2018 0.0220 0.0240 0.0220 0.0240 37,000 +0.00(+0.00%)
Jul 13, 2018 0.0240 0.0240 0.0240 0.0240 6,001 -0.01(-20.00%)
Jul 11, 2018 0.0300 0.0300 0.0300 0 -0.01(-15.49%)
Jul 10, 2018 0.0354 0.0355 0.0349 0.0355 19,044 -0.00(-11.25%)
Jul 09, 2018 0.0393 0.0400 0.0345 0.0400 57,433 +0.01(+33.56%)
Jul 06, 2018 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-23.95%)
Jul 05, 2018 0.0240 0.0394 0.0240 0.0394 424,739 +0.02(+63.41%)
Jul 03, 2018 0.0241 0.0241 0.0241 0 +0.01(+33.89%)
Jul 02, 2018 0.0180 0.0180 0.0180 0.0180 20,900 -0.01(-24.69%)
Jun 26, 2018 0.0239 0.0239 0.0239 0 +0.00(+0.84%)
Jun 25, 2018 0.0180 0.0237 0.0174 0.0237 90,175 +0.00(+18.50%)
Jun 22, 2018 0.0180 0.0200 0.0180 0.0200 68,000 -0.00(-15.61%)
Jun 21, 2018 0.0237 0.0237 0.0237 0.0237 36,000 +0.00(+0.00%)
Jun 19, 2018 0.0237 0.0237 0.0237 0 -0.00(-1.66%)
Jun 14, 2018 0.0241 0.0241 0.0241 0 +0.00(+14.76%)
Jun 12, 2018 0.0210 0.0210 0.0210 0 -0.01(-25.27%)
Jun 11, 2018 0.0243 0.0281 0.0243 0.0281 10,000 -0.00(-0.71%)
Jun 08, 2018 0.0206 0.0283 0.0206 0.0283 12,000 +0.00(+0.71%)
Jun 07, 2018 0.0220 0.0281 0.0220 0.0281 10,000 -0.00(-1.06%)
Jun 06, 2018 0.0265 0.0284 0.0265 0.0284 72,475 +0.01(+29.68%)
Jun 05, 2018 0.0217 0.0219 0.0217 0.0219 16,500 -0.01(-22.89%)
Jun 04, 2018 0.0244 0.0284 0.0244 0.0284 6,500 +0.01(+55.19%)
May 30, 2018 0.0183 0.0183 0.0183 0 -0.01(-25.00%)
May 29, 2018 0.0204 0.0244 0.0204 0.0244 101,000 +0.00(+0.41%)
May 25, 2018 0.0243 0.0243 0.0243 0 -0.00(-0.41%)
May 24, 2018 0.0244 0.0245 0.0244 0.0244 20,000 +0.01(+34.78%)
May 23, 2018 0.0213 0.0284 0.0181 0.0181 36,033 -0.01(-36.48%)
May 22, 2018 0.0314 0.0314 0.0285 0.0285 20,000 -0.00(-13.64%)
May 21, 2018 0.0320 0.0340 0.0320 0.0330 14,417 +0.00(+14.19%)
May 18, 2018 0.0283 0.0289 0.0283 0.0289 6,500 +0.00(+1.40%)
May 17, 2018 0.0285 0.0285 0.0285 0.0285 10,000 +0.01(+27.80%)
May 14, 2018 0.0223 0.0223 0.0223 0 -0.00(-10.80%)
May 11, 2018 0.0250 0.0250 0.0250 0.0250 20,000 -0.00(-16.67%)
May 09, 2018 0.0300 0.0300 0.0300 0 +0.00(+16.28%)
May 08, 2018 0.0258 0.0297 0.0220 0.0258 149,254 -0.00(-1.15%)
May 07, 2018 0.0261 0.0261 0.0261 0.0261 2,000 -0.01(-19.20%)
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.