OTC Markets OTCPK - Delayed Quote USD

Monarca Minerals Inc. (ORAGF)

0.0048 -0.0042 (-46.67%)
As of May 22 at 3:05 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 24, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
May 23, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
May 22, 2024 0.0055 0.0055 0.0048 0.0048 0.0048 81,500
May 21, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
May 20, 2024 0.0085 0.0090 0.0085 0.0090 0.0090 16,000
May 17, 2024 0.0050 0.0050 0.0046 0.0046 0.0046 325,200
May 16, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 15, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 14, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 13, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 5,600
May 10, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 18,250
May 9, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 8, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 7, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 6, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 4,500
May 3, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 50,800
May 2, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 20,000
May 1, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Apr 30, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 51,000
Apr 29, 2024 0.0060 0.0060 0.0052 0.0052 0.0052 95,063
Apr 26, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 -
Apr 25, 2024 0.0059 0.0059 0.0059 0.0059 0.0059 5,000
Apr 24, 2024 0.0066 0.0066 0.0065 0.0065 0.0065 7,450
Apr 23, 2024 0.0059 0.0071 0.0059 0.0071 0.0071 62,500
Apr 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 25,000
Apr 19, 2024 0.0094 0.0094 0.0094 0.0094 0.0094 8,000
Apr 18, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Apr 17, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 5,000
Apr 16, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 15, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 -
Apr 12, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 10,000
Apr 11, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 7,537
Apr 10, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 120,037
Apr 9, 2024 0.0071 0.0071 0.0060 0.0071 0.0071 50,000
Apr 8, 2024 0.0070 0.0071 0.0060 0.0071 0.0071 230,000
Apr 5, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 932
Apr 4, 2024 0.0081 0.0081 0.0081 0.0081 0.0081 900
Apr 3, 2024 0.0072 0.0072 0.0071 0.0071 0.0071 236,000
Apr 2, 2024 0.0060 0.0060 0.0060 0.0060 0.0060 7,000
Apr 1, 2024 0.0050 0.0053 0.0050 0.0053 0.0053 8,500
Mar 28, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 27, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 26, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 25, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Mar 21, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 170,000
Mar 20, 2024 0.0015 0.0015 0.0015 0.0015 0.0015 -
Mar 19, 2024 0.0044 0.0044 0.0015 0.0015 0.0015 25,000
Mar 18, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 15, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 14, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 13, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 12, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 11, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 8, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 7, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Mar 6, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 200
Mar 5, 2024 0.0054 0.0054 0.0054 0.0054 0.0054 -
Mar 4, 2024 0.0050 0.0067 0.0050 0.0054 0.0054 109,200
Mar 1, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 29, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 28, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 27, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 26, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 23, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 22, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 21, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 20, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 16, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 -
Feb 15, 2024 0.0010 0.0033 0.0010 0.0033 0.0033 5,800
Feb 14, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Feb 13, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Feb 12, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Feb 9, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Feb 8, 2024 0.0040 0.0042 0.0040 0.0042 0.0042 110,000
Feb 7, 2024 0.0070 0.0070 0.0040 0.0040 0.0040 122,000
Feb 6, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Feb 5, 2024 0.0075 0.0080 0.0075 0.0080 0.0080 13,000
Feb 2, 2024 0.0063 0.0063 0.0063 0.0063 0.0063 800
Feb 1, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jan 31, 2024 0.0077 0.0077 0.0077 0.0077 0.0077 4,000
Jan 30, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 1,316
Jan 29, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jan 26, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jan 25, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jan 24, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jan 23, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jan 22, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jan 19, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 -
Jan 18, 2024 0.0076 0.0076 0.0076 0.0076 0.0076 36,640
Jan 17, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 9,000
Jan 16, 2024 0.0068 0.0068 0.0068 0.0068 0.0068 11,000
Jan 12, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jan 11, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jan 10, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jan 9, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jan 8, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jan 5, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 -
Jan 4, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 300
Jan 3, 2024 0.0061 0.0061 0.0061 0.0061 0.0061 131
Jan 2, 2024 0.0033 0.0059 0.0033 0.0041 0.0041 863,688
Dec 29, 2023 0.0077 0.0078 0.0055 0.0069 0.0069 76,700
Dec 28, 2023 0.0069 0.0069 0.0069 0.0069 0.0069 -
Dec 27, 2023 0.0069 0.0069 0.0069 0.0069 0.0069 -
Dec 26, 2023 0.0057 0.0069 0.0057 0.0069 0.0069 2,006
Dec 22, 2023 0.0056 0.0077 0.0056 0.0077 0.0077 21,500
Dec 21, 2023 0.0092 0.0092 0.0092 0.0092 0.0092 500
Dec 20, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 8,000
Dec 19, 2023 0.0111 0.0111 0.0111 0.0111 0.0111 5,000
Dec 18, 2023 0.0089 0.0089 0.0089 0.0089 0.0089 2,358
Dec 15, 2023 0.0097 0.0097 0.0097 0.0097 0.0097 2,358
Dec 14, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Dec 13, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Dec 12, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 -
Dec 11, 2023 0.0082 0.0082 0.0082 0.0082 0.0082 56,751
Dec 8, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Dec 7, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Dec 6, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Dec 5, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Dec 4, 2023 0.0087 0.0087 0.0084 0.0084 0.0084 12,000
Dec 1, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 -
Nov 30, 2023 0.0086 0.0086 0.0086 0.0086 0.0086 305
Nov 29, 2023 0.0078 0.0078 0.0078 0.0078 0.0078 200
Nov 28, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Nov 27, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 100
Nov 24, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 22, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 21, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
Nov 20, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 219
Nov 17, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Nov 16, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 10,000
Nov 15, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Nov 14, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 -
Nov 13, 2023 0.0085 0.0085 0.0085 0.0085 0.0085 12,000
Nov 10, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Nov 9, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Nov 8, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Nov 7, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 9,500
Nov 6, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 3, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 2, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Nov 1, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 31,000
Oct 31, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 30, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 27, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 26, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 25, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 24, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 23, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 20, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 19, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 18, 2023 0.0076 0.0076 0.0076 0.0076 0.0076 -
Oct 17, 2023 0.0082 0.0082 0.0076 0.0076 0.0076 55,000
Oct 16, 2023 0.0078 0.0078 0.0078 0.0078 0.0078 2,000
Oct 13, 2023 0.0066 0.0100 0.0066 0.0100 0.0100 49,362
Oct 12, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 11, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 10, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 9, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 6, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 5, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 4, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 3, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Oct 2, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Sep 29, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Sep 28, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Sep 27, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 -
Sep 26, 2023 0.0071 0.0071 0.0071 0.0071 0.0071 7,000
Sep 25, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 22, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 21, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 20, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 19, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 18, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 15, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 60,000
Sep 14, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 13, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 12, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Sep 11, 2023 0.0072 0.0080 0.0072 0.0080 0.0080 7,011
Sep 8, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 7, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 6, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 5, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Sep 1, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Aug 31, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Aug 30, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Aug 29, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 7,000
Aug 28, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 -
Aug 25, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 -
Aug 24, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 -
Aug 23, 2023 0.0096 0.0096 0.0096 0.0096 0.0096 -
Aug 22, 2023 0.0108 0.0108 0.0096 0.0096 0.0096 391,533
Aug 21, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Aug 18, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Aug 17, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Aug 16, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 -
Aug 15, 2023 0.0084 0.0084 0.0084 0.0084 0.0084 10,150
Aug 14, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 11, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 10, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 9, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 8, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 7, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 4, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 3, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 2, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Aug 1, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jul 31, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 -
Jul 28, 2023 0.0075 0.0075 0.0075 0.0075 0.0075 20,000
Jul 27, 2023 0.0118 0.0118 0.0118 0.0118 0.0118 -
Jul 26, 2023 0.0140 0.0140 0.0090 0.0118 0.0118 413,728
Jul 25, 2023 0.0109 0.0109 0.0109 0.0109 0.0109 5,000
Jul 24, 2023 0.0090 0.0092 0.0090 0.0092 0.0092 5,007
Jul 21, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 -
Jul 20, 2023 0.0074 0.0112 0.0072 0.0112 0.0112 33,805
Jul 19, 2023 0.0093 0.0112 0.0093 0.0112 0.0112 23,600
Jul 18, 2023 0.0073 0.0073 0.0073 0.0073 0.0073 -
Jul 17, 2023 0.0125 0.0125 0.0073 0.0073 0.0073 2,299
Jul 14, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 25,000
Jul 13, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jul 12, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jul 11, 2023 0.0090 0.0090 0.0074 0.0074 0.0074 31,000
Jul 10, 2023 0.0074 0.0084 0.0074 0.0084 0.0084 33,800
Jul 7, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jul 6, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 -
Jul 5, 2023 0.0074 0.0074 0.0074 0.0074 0.0074 10,000
Jul 3, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 30, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 20,000
Jun 29, 2023 0.0083 0.0083 0.0083 0.0083 0.0083 -
Jun 28, 2023 0.0083 0.0083 0.0083 0.0083 0.0083 -
Jun 27, 2023 0.0083 0.0083 0.0083 0.0083 0.0083 -
Jun 26, 2023 0.0083 0.0083 0.0083 0.0083 0.0083 -
Jun 23, 2023 0.0074 0.0083 0.0074 0.0083 0.0083 300
Jun 22, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jun 21, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 -
Jun 20, 2023 0.0088 0.0088 0.0088 0.0088 0.0088 10,000
Jun 16, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 15, 2023 0.0096 0.0110 0.0096 0.0110 0.0110 2,240
Jun 14, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jun 13, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jun 12, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jun 9, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 -
Jun 8, 2023 0.0077 0.0077 0.0077 0.0077 0.0077 23,500
Jun 7, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jun 6, 2023 0.0080 0.0090 0.0080 0.0090 0.0090 23,556
Jun 5, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 500
Jun 2, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Jun 1, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
May 31, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
May 30, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 54,500

Related Tickers

MHTZF Manhattan Corporation Limited
0.0150
0.00%
 
RRI.V Riverside Resources Inc.
0.1600
+3.23%
 
BBB.V Brixton Metals Corporation
0.1150
0.00%
 
GATO.TO Gatos Silver, Inc.
17.24
+6.09%
 
MMG.V Metallic Minerals Corp.
0.3700
0.00%
 
MTA.V Metalla Royalty & Streaming Ltd.
4.3600
-0.91%
 
SLVR.V Silver Tiger Metals Inc.
0.2750
-3.51%