Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 28, 2018 0.2950 0.3000 0.2900 0.2900 13,000 -0.01(-3.33%)
Sep 26, 2018 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Sep 24, 2018 0.3200 0.3200 0.3200 0 -0.02(-5.88%)
Sep 20, 2018 0.3400 0.3400 0.3400 0 +0.01(+1.49%)
Sep 19, 2018 0.3300 0.3350 0.3300 0.3350 4,500 +0.00(+0.00%)
Sep 17, 2018 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Sep 14, 2018 0.3400 0.3500 0.3400 0.3500 25,000 +0.01(+1.45%)
Sep 13, 2018 0.3400 0.3450 0.3400 0.3450 45,600 +0.01(+2.99%)
Sep 12, 2018 0.3300 0.3450 0.3300 0.3350 15,125 -0.01(-1.47%)
Sep 10, 2018 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Sep 06, 2018 0.3450 0.3450 0.3450 0 +0.02(+6.15%)
Sep 05, 2018 0.3200 0.3250 0.3200 0.3250 26,119 -0.01(-1.52%)
Sep 04, 2018 0.3400 0.3400 0.3300 0.3300 29,000 -0.01(-2.94%)
Aug 31, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Aug 30, 2018 0.3400 0.3400 0.3400 0.3400 1,500 -0.02(-6.85%)
Aug 27, 2018 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Aug 24, 2018 0.3450 0.3650 0.3450 0.3650 63,700 +0.04(+12.31%)
Aug 23, 2018 0.3300 0.3300 0.3250 0.3250 9,854 -0.01(-1.52%)
Aug 22, 2018 0.3300 0.3300 0.3300 0.3300 27,000 +0.00(+0.00%)
Aug 21, 2018 0.3300 0.3300 0.3300 0.3300 4,000 +0.00(+0.00%)
Aug 20, 2018 0.3500 0.3650 0.3300 0.3300 14,000 -0.03(-9.59%)
Aug 17, 2018 0.3450 0.3650 0.3450 0.3650 16,000 +0.03(+8.96%)
Aug 16, 2018 0.3350 0.3350 0.3350 0.3350 4,500 -0.01(-2.90%)
Aug 14, 2018 0.3450 0.3450 0.3450 0 -0.02(-4.17%)
Aug 13, 2018 0.3650 0.3650 0.3600 0.3600 65,500 +0.00(+0.00%)
Aug 10, 2018 0.3650 0.3650 0.3600 0.3600 30,500 -0.01(-1.37%)
Aug 09, 2018 0.3950 0.3950 0.3650 0.3650 4,000 -0.01(-1.35%)
Aug 08, 2018 0.3900 0.4000 0.3700 0.3700 15,000 +0.01(+2.78%)
Aug 07, 2018 0.3600 0.3600 0.3600 25 +0.00(+0.00%)
Aug 03, 2018 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Aug 02, 2018 0.3600 0.3600 0.3600 0.3600 28,000 +0.02(+5.88%)
Aug 01, 2018 0.3400 0.3400 0.3400 0.3400 3,000 -0.00(-1.45%)
Jul 31, 2018 0.3500 0.3500 0.3400 0.3450 409,000 +0.00(+0.00%)
Jul 30, 2018 10 +0.00(+0.00%)
Jul 27, 2018 0.3600 0.3600 0.3600 0.3600 14,250 -0.02(-4.00%)
Jul 25, 2018 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Jul 24, 2018 0.3900 0.3900 0.3700 0.3700 27,000 -0.01(-2.63%)
Jul 23, 2018 0.3850 0.3850 0.3800 0.3800 19,500 -0.02(-5.00%)
Jul 20, 2018 0.4100 0.4100 0.4000 0.4000 31,109 +0.00(+0.00%)
Jul 19, 2018 0.4000 0.4000 0.4000 0.4000 30,580 +0.01(+2.56%)
Jul 18, 2018 0.3850 0.3900 0.3850 0.3900 44,000 +0.01(+1.30%)
Jul 17, 2018 0.3900 0.3900 0.3850 0.3850 1,000 -0.01(-1.28%)
Jul 16, 2018 0.3850 0.3900 0.3850 0.3900 60,333 +0.02(+4.00%)
Jul 13, 2018 0.3750 0.3750 0.3750 0.3750 16,000 +0.01(+1.35%)
Jul 12, 2018 0.3700 0.3700 0.3700 0.3700 13,000 +0.00(+0.00%)
Jul 11, 2018 0.3900 0.3950 0.3700 0.3700 63,507 -0.02(-3.90%)
Jul 10, 2018 0.3850 0.3850 0.3850 0.3850 3,000 +0.00(+0.00%)
Jul 09, 2018 0.3900 0.4000 0.3850 0.3850 86,060 -0.01(-2.53%)
Jul 06, 2018 0.4150 0.4150 0.3950 0.3950 69,915 -0.03(-8.14%)
Jul 05, 2018 0.4800 0.5000 0.4300 0.4300 168,116 -0.03(-6.52%)
Jul 04, 2018 0.4600 0.4600 0.4600 0.4600 5,000 +0.03(+6.98%)
Jul 03, 2018 0.4350 0.4350 0.4200 0.4300 59,000 -0.01(-1.15%)
Jun 29, 2018 0.4350 0.4350 0.4350 0 +0.01(+2.35%)
Jun 28, 2018 0.4350 0.4350 0.4250 0.4250 21,000 +0.00(+0.00%)
Jun 27, 2018 0.4350 0.4350 0.4250 0.4250 149,500 -0.03(-5.56%)
Jun 26, 2018 0.4700 0.4700 0.4300 0.4500 64,559 -0.02(-4.26%)
Jun 25, 2018 0.4800 0.4800 0.4700 0.4700 90,125 -0.02(-4.08%)
Jun 22, 2018 0.4850 0.5100 0.4800 0.4900 89,300 -0.01(-2.00%)
Jun 21, 2018 0.4200 0.5000 0.4200 0.5000 237,871 +0.08(+19.05%)
Jun 20, 2018 0.4400 0.4400 0.4100 0.4200 74,034 -0.03(-6.67%)
Jun 19, 2018 0.4150 0.4900 0.4100 0.4500 251,750 +0.05(+12.50%)
Jun 18, 2018 0.4100 0.4200 0.4000 0.4000 54,500 +0.02(+5.26%)
Jun 15, 2018 0.4300 0.3900 0.3800 219,500 -0.01(-2.56%)
Jun 14, 2018 0.4050 0.4150 0.3800 0.3900 86,500 -0.01(-2.50%)
Jun 13, 2018 0.3750 0.4000 0.3600 0.4000 783,240 +0.02(+5.26%)
Jun 12, 2018 0.4100 0.4100 0.3750 0.3800 142,500 -0.04(-10.59%)
Jun 11, 2018 0.3300 0.4600 0.3000 0.4250 696,266 +0.11(+37.10%)
Jun 07, 2018 0.3100 0.3100 0.3100 2 -0.01(-3.13%)
Jun 06, 2018 0.3350 0.3400 0.3200 0.3200 52,010 -0.02(-5.88%)
Jun 05, 2018 0.3400 0.3450 0.3400 0.3400 136,811 +0.02(+6.25%)
Jun 04, 2018 0.3200 0.3250 0.3200 0.3200 68,300 -0.01(-1.54%)
Jun 01, 2018 0.3200 0.3300 0.3200 0.3250 77,900 +0.01(+1.56%)
May 31, 2018 0.2750 0.3200 0.2750 0.3200 92,500 +0.05(+18.52%)
May 30, 2018 0.2500 0.2700 0.2500 0.2700 79,125 +0.02(+8.00%)
May 28, 2018 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 25, 2018 0.2600 0.2700 0.2500 0.2500 120,000 -0.02(-7.41%)
May 24, 2018 0.2600 0.2700 0.2600 0.2700 130,000 +0.02(+8.00%)
May 22, 2018 0.2500 0.2500 0.2500 0 -0.02(-5.66%)
May 18, 2018 0.2650 0.2650 0.2650 0 +0.04(+15.22%)
May 17, 2018 0.2200 0.2400 0.2200 0.2300 91,300 +0.01(+4.55%)
May 16, 2018 0.2200 0.2200 0.2200 0.2200 12,250 +0.00(+0.00%)
May 14, 2018 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
May 11, 2018 0.2200 0.2250 0.2200 0.2250 32,500 +0.02(+7.14%)
May 10, 2018 0.2000 0.2100 0.2000 0.2100 71,700 +0.01(+5.00%)
May 08, 2018 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 07, 2018 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
May 04, 2018 0.2100 0.2100 0.2100 0.2100 7,500 +0.02(+10.53%)
May 01, 2018 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Apr 30, 2018 0.2000 0.2000 0.2000 0.2000 6,000 -0.01(-4.76%)
Apr 26, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Apr 25, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.01(+2.56%)
Apr 23, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Apr 17, 2018 0.1900 0.1900 0.1900 0 -0.03(-13.64%)
Apr 10, 2018 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Apr 09, 2018 0.2000 0.2000 0.1950 0.1950 4,000 -0.02(-9.30%)
Apr 03, 2018 0.2150 0.2150 0.2150 0 +0.02(+10.26%)
Apr 02, 2018 0.1950 0.1950 0.1950 0.1950 638 +0.00(+0.00%)
Mar 29, 2018 0.1950 0.1950 0.1950 0 -0.02(-9.30%)
Mar 28, 2018 0.1950 0.2150 0.1950 0.2150 12,000 +0.02(+13.16%)
Mar 27, 2018 0.1900 0.2050 0.1900 0.1900 36,000 +0.02(+15.15%)
Mar 26, 2018 0.1700 0.1700 0.1650 0.1650 22,500 +0.00(+0.00%)
Mar 23, 2018 0.1650 0.1650 0.1650 0.1650 8,746 -0.01(-2.94%)
Mar 22, 2018 0.1700 0.1700 0.1700 0.1700 4,000 +0.02(+9.68%)
Mar 20, 2018 0.1550 0.1550 0.1550 33 -0.02(-13.89%)
Mar 19, 2018 0.1800 0.1800 0.1800 0.1800 6,000 +0.01(+2.86%)
Mar 16, 2018 0.1750 0.1750 0.1750 0.1750 1,900 -0.01(-2.78%)
Mar 15, 2018 0.1900 0.1900 0.1800 0.1800 6,900 +0.01(+2.86%)
Mar 14, 2018 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-5.41%)
Mar 13, 2018 0.1800 0.1850 0.1800 0.1850 19,583 +0.01(+2.78%)
Mar 12, 2018 0.1900 0.1900 0.1800 0.1800 25,300 -0.01(-5.26%)
Mar 09, 2018 0.1900 0.1900 0.1900 0.1900 3,099 -0.02(-9.52%)
Mar 07, 2018 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Mar 06, 2018 0.2050 0.2050 0.2050 0.2050 5,000 +0.03(+17.14%)
Mar 02, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Feb 27, 2018 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Feb 26, 2018 0.2000 0.2000 0.2000 0.2000 10,000 +0.00(+0.00%)
Feb 23, 2018 0.2000 0.2000 0.1900 0.2000 15,800 -0.00(-2.44%)
Feb 21, 2018 0.2050 0.2050 0.2050 2 +0.00(+0.00%)
Feb 15, 2018 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Feb 14, 2018 0.2050 0.2050 0.1950 0.2050 13,000 +0.00(+0.00%)
Feb 12, 2018 0.2050 0.2050 0.2050 0 +0.02(+10.81%)
Feb 09, 2018 0.1850 0.1850 0.1850 0.1850 2,000 -0.02(-9.76%)
Feb 08, 2018 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+2.50%)
Feb 05, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Feb 02, 2018 0.2050 0.2050 0.2050 0.2050 29,555 +0.00(+0.00%)
Jan 31, 2018 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Jan 24, 2018 0.1800 0.1800 0.1800 0 -0.03(-14.29%)
Jan 23, 2018 0.2100 0.2100 0.2100 0.2100 10,005 +0.01(+5.00%)
Jan 18, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 17, 2018 0.2300 0.2300 0.2000 0.2000 18,000 -0.01(-4.76%)
Jan 16, 2018 0.2300 0.2300 0.2100 0.2100 5,500 +0.00(+0.00%)
Jan 11, 2018 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
Jan 10, 2018 0.2050 0.2300 0.2050 0.2300 2,100 +0.01(+4.55%)
Jan 09, 2018 0.2400 0.2400 0.2050 0.2200 54,200 -0.01(-4.35%)
Jan 08, 2018 0.2300 0.2300 0.2300 0.2300 34,611 +0.00(+0.00%)
Jan 05, 2018 0.2500 0.2500 0.2300 0.2300 3,600 +0.04(+21.05%)
Jan 04, 2018 0.1900 0.1900 0.1900 0.1900 20,499 +0.01(+2.70%)
Jan 03, 2018 0.1850 0.1850 0.1850 0.1850 31,000 +0.00(+0.00%)
Jan 02, 2018 0.1800 0.1850 0.1800 0.1850 17,138 +0.02(+15.62%)
Dec 28, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 27, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+9.09%)
Dec 22, 2017 0.1600 0.1650 0.1600 0.1650 12,500 -0.01(-8.33%)
Dec 21, 2017 0.1750 0.1800 0.1750 0.1800 12,000 +0.01(+5.88%)
Dec 20, 2017 0.1700 0.1700 0.1700 0.1700 511 +0.01(+3.03%)
Dec 19, 2017 0.1750 0.1750 0.1650 0.1650 50,000 +0.00(+0.00%)
Dec 18, 2017 0.1650 0.1650 0.1650 0.1650 4,356 +0.01(+3.13%)
Dec 14, 2017 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Dec 05, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Dec 04, 2017 0.1850 0.1850 0.1650 0.1650 44,000 -0.01(-5.71%)
Nov 30, 2017 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Nov 29, 2017 0.1600 0.1600 0.1600 0.1700 129,100 +0.01(+6.25%)
Nov 28, 2017 0.1600 0.1600 0.1600 0.1600 27,022 +0.00(+0.00%)
Nov 24, 2017 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Nov 23, 2017 0.1600 0.1600 0.1450 0.1550 274,932 -0.02(-8.82%)
Nov 20, 2017 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 17, 2017 0.1600 0.1600 0.1600 0.1600 77,000 -0.01(-5.88%)
Nov 16, 2017 0.1700 0.1700 0.1700 0.1700 6,800 +0.01(+6.25%)
Nov 15, 2017 0.1600 0.1600 0.1550 0.1600 75,500 +0.01(+6.67%)
Nov 13, 2017 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Nov 10, 2017 0.1550 0.1550 0.1550 0.1550 21,000 +0.00(+0.00%)
Nov 08, 2017 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Nov 07, 2017 0.1550 0.1550 0.1550 0.1550 7,050 +0.00(+0.00%)
Nov 06, 2017 0.1600 0.1600 0.1550 0.1550 110,000 -0.01(-6.06%)
Nov 03, 2017 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-2.94%)
Nov 01, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Oct 27, 2017 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 26, 2017 0.1650 0.1650 0.1600 0.1600 25,000 -0.01(-3.03%)
Oct 25, 2017 0.1700 0.1700 0.1650 0.1650 95,500 -0.01(-8.33%)
Oct 16, 2017 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Oct 12, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Oct 11, 2017 0.1750 0.1750 0.1700 0.1700 150,000 -0.01(-5.56%)
Oct 10, 2017 0.1700 0.1800 0.1700 0.1800 91,000 +0.01(+5.88%)
Oct 03, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.