MRO.V - Millrock Resources Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20180.2150.2150.1950.1950.19528,000
Aug 16, 20180.1900.2100.1900.2000.20023,500
Aug 15, 20180.2100.2100.1900.1900.19032,500
Aug 14, 20180.2200.2200.2000.2100.21034,000
Aug 13, 20180.2300.2300.2100.2100.21088,400
Aug 10, 20180.2200.2300.2100.2300.23020,900
Aug 09, 20180.2500.2600.2100.2100.210153,600
Aug 08, 20180.2600.2700.2500.2500.25064,000
Aug 07, 20180.2800.2800.2700.2700.27031,400
Aug 03, 20180.2600.2800.2600.2800.28023,500
Aug 02, 20180.2800.2800.2800.2800.28039,000
Aug 01, 20180.2800.2800.2800.2800.28033,500
Jul 31, 20180.2800.2800.2700.2700.27064,300
Jul 30, 20180.2700.2800.2600.2600.26022,300
Jul 27, 20180.2800.3000.2800.2800.28068,500
Jul 26, 20180.2800.2800.2800.2800.280136,600
Jul 25, 20180.2700.2800.2700.2700.27018,000
Jul 24, 20180.3000.3000.2800.2800.28025,000
Jul 23, 20180.3000.3000.2800.3000.30024,000
Jul 20, 20180.2700.2900.2700.2900.29023,900
Jul 19, 20180.2600.2800.2600.2600.26092,900
Jul 18, 20180.2700.2700.2500.2500.2509,000
Jul 17, 20180.2800.2800.2500.2500.250112,700
Jul 16, 20180.2800.3000.2800.2800.28046,300
Jul 13, 20180.2800.2800.2600.2800.28017,000
Jul 12, 20180.2800.3000.2700.2700.270124,600
Jul 11, 20180.2700.2800.2700.2800.28078,500
Jul 10, 20180.2800.2900.2800.2800.28034,700
Jul 09, 20180.2700.2900.2600.2600.26037,700
Jul 06, 20180.2800.2800.2500.2600.26021,500
Jul 05, 20180.2800.2800.2500.2800.280131,900
Jul 04, 20180.3000.3000.3000.3000.30039,500
Jul 03, 20180.2700.3000.2700.3000.30079,200
Jun 29, 20180.2500.2800.2500.2700.27087,400
Jun 28, 20180.2400.2600.2300.2500.250152,700
Jun 27, 20180.2800.2800.2300.2300.230559,200
Jun 26, 20180.3300.3300.3000.3000.30054,400
Jun 25, 20180.3400.3400.3300.3300.330113,500
Jun 22, 20180.3300.3400.3200.3400.34034,200
Jun 21, 20180.3500.3600.3300.3400.34076,900
Jun 20, 20180.3600.3700.3300.3600.360175,300
Jun 19, 20180.3500.3600.3400.3600.360120,500
Jun 18, 20180.3300.3500.3300.3500.35082,600
Jun 15, 20180.3400.3500.3200.3500.350113,100
Jun 14, 20180.3300.3400.3300.3400.34039,900
Jun 13, 20180.3400.3400.3200.3200.320180,600
Jun 12, 20180.3400.3500.3300.3400.340181,300
Jun 11, 20180.3400.3600.3300.3300.330331,700
Jun 08, 20180.3000.3200.2900.3200.320158,200
Jun 07, 20180.3100.3200.3000.3000.300197,100
Jun 06, 20180.3100.3400.3000.3000.300386,200
Jun 05, 20180.3700.3700.3000.3100.310526,700
Jun 04, 20180.2800.4000.2800.3900.390545,700
Jun 01, 20180.2700.2900.2700.2800.280325,500
May 31, 20180.2700.2800.2600.2700.270404,700
May 30, 20180.2700.2700.2600.2700.270129,400
May 29, 20180.2500.2700.2500.2700.270210,500
May 28, 20180.2400.2500.2400.2400.240113,000
May 25, 20180.2300.2300.2200.2300.23097,000
May 24, 20180.2200.2300.2200.2300.23036,000
May 23, 20180.2200.2300.2100.2300.23086,500
May 22, 20180.2300.2300.2200.2200.22065,900
May 18, 20180.2400.2400.2200.2300.23058,500
May 17, 20180.2300.2400.2300.2300.23082,500
May 16, 20180.2200.2400.2200.2400.24021,600
May 15, 20180.2300.2300.2300.2300.2301,000
May 14, 20180.2400.2400.2200.2200.22040,800
May 11, 20180.2300.2300.2300.2300.2309,000
May 10, 20180.2500.2500.2300.2300.23034,600
May 09, 20180.2500.2500.2400.2500.25056,000
May 08, 20180.2500.2500.2500.2500.25030,600
May 07, 20180.2300.2500.2300.2500.25013,500
May 04, 20180.2300.2300.2300.2300.2302,000
May 03, 20180.2300.2500.2300.2500.25016,900
May 02, 20180.2200.2400.2200.2300.23027,200
May 01, 20180.2300.2300.2200.2200.220179,200
Apr 30, 20180.2500.2500.2300.2500.25061,600
Apr 27, 20180.2400.2400.2400.2400.240-
Apr 26, 20180.2500.2500.2300.2400.24020,200
Apr 25, 20180.2300.2400.2200.2400.24072,500
Apr 24, 20180.2200.2200.2200.2200.2205,500
Apr 23, 20180.2400.2400.2300.2300.2309,400
Apr 20, 20180.2300.2300.2100.2300.23023,000
Apr 19, 20180.2200.2300.2200.2300.2306,900
Apr 18, 20180.2200.2200.2100.2100.21049,700
Apr 17, 20180.2100.2100.2100.2100.2108,000
Apr 16, 20180.2200.2400.2100.2100.210104,500
Apr 13, 20180.2200.2300.2100.2200.22079,700
Apr 12, 20180.2200.2200.2200.2200.22081,000
Apr 11, 20180.2300.2300.2200.2200.220100,300
Apr 10, 20180.2400.2400.2400.2400.240-
Apr 09, 20180.2400.2400.2400.2400.2405,400
Apr 06, 20180.2300.2400.2300.2300.2309,800
Apr 05, 20180.2400.2400.2300.2400.24040,500
Apr 04, 20180.2300.2300.2300.2300.2309,600
Apr 03, 20180.2300.2500.2300.2500.25010,000
Apr 02, 20180.2400.2500.2300.2300.230133,300
Mar 29, 20180.2500.2500.2400.2400.2406,000
Mar 28, 20180.2400.2400.2300.2300.23037,300
Mar 27, 20180.2300.2400.2300.2400.24090,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...