OTC Markets OTCPK - Delayed Quote USD

Monarca Minerals Inc. (ORAGF)

0.0047

0.0000

(0.00%)

At close: January 23 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jan 23, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	-
Jan 22, 2025	0.0047	0.0047	0.0047	0.0047	0.0047	9,053
Jan 21, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	800
Jan 17, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jan 16, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jan 15, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jan 14, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jan 13, 2025	0.0038	0.0038	0.0038	0.0038	0.0038	5,000
Jan 10, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 8, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 7, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 6, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 3, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 2, 2025	0.0054	0.0054	0.0054	0.0054	0.0054	14,000
Dec 31, 2024	0.0035	0.0051	0.0035	0.0051	0.0051	234,766
Dec 30, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	2,100
Dec 27, 2024	0.0044	0.0044	0.0039	0.0039	0.0039	10,000
Dec 26, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	60,000
Dec 24, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Dec 23, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Dec 20, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Dec 19, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Dec 18, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Dec 17, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Dec 16, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	12,500
Dec 13, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Dec 12, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Dec 11, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Dec 10, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	2,000
Dec 9, 2024	0.0047	0.0059	0.0047	0.0059	0.0059	10,300
Dec 6, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	-
Dec 5, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	71,000
Dec 4, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Dec 3, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Dec 2, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 29, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 27, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 26, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 25, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 22, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 21, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 20, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 19, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	-
Nov 18, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	7,000
Nov 15, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Nov 14, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Nov 13, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Nov 12, 2024	0.0036	0.0056	0.0036	0.0056	0.0056	78,499
Nov 11, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 8, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 7, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 6, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 5, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Nov 4, 2024	0.0052	0.0052	0.0040	0.0040	0.0040	62,833
Nov 1, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	-
Oct 31, 2024	0.0057	0.0057	0.0057	0.0057	0.0057	11,000
Oct 30, 2024	0.0046	0.0046	0.0046	0.0046	0.0046	-
Oct 29, 2024	0.0054	0.0054	0.0046	0.0046	0.0046	96,000
Oct 28, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Oct 25, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Oct 24, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Oct 23, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Oct 22, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	-
Oct 21, 2024	0.0056	0.0056	0.0056	0.0056	0.0056	2,000
Oct 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Oct 17, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Oct 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Oct 15, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	50,928
Oct 14, 2024	0.0048	0.0048	0.0042	0.0042	0.0042	22,000
Oct 11, 2024	0.0056	0.0056	0.0053	0.0053	0.0053	20,000
Oct 10, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Oct 9, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Oct 8, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Oct 7, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	9,500
Oct 4, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 3, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 2, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Oct 1, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,000
Sep 30, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Sep 27, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	22,000
Sep 26, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Sep 25, 2024	0.0060	0.0069	0.0060	0.0060	0.0060	34,000
Sep 24, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	15,000
Sep 23, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 20, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 19, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 18, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 17, 2024	0.0039	0.0039	0.0038	0.0038	0.0038	20,000
Sep 16, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 13, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 11, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Sep 10, 2024	0.0037	0.0037	0.0035	0.0035	0.0035	6,000
Sep 9, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	3,000
Sep 6, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	6,000
Sep 5, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Sep 4, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	800
Sep 3, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	42,500
Aug 30, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 29, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 28, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 27, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 22, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 21, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 20, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Aug 19, 2024	0.0037	0.0040	0.0037	0.0040	0.0040	1,268
Aug 16, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	4,400
Aug 15, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 14, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 13, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 12, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 9, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 8, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 7, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 6, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 5, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 2, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Aug 1, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	1,000
Jul 31, 2024	0.0036	0.0036	0.0036	0.0036	0.0036	70,000
Jul 30, 2024	0.0037	0.0038	0.0035	0.0035	0.0035	90,000
Jul 29, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	100,000
Jul 26, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	-
Jul 25, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	7,300
Jul 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 23, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 22, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 19, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 18, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 17, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	200
Jul 16, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Jul 15, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Jul 12, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	-
Jul 11, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	100
Jul 10, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	5,000
Jul 9, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 8, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 5, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 3, 2024	0.0035	0.0036	0.0035	0.0035	0.0035	36,861
Jul 2, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jul 1, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 28, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 27, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	5,000
Jun 26, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	-
Jun 25, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	11,100
Jun 24, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 21, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 20, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	1,100
Jun 18, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Jun 17, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	3,500
Jun 14, 2024	0.0027	0.0050	0.0027	0.0043	0.0043	80,370
Jun 13, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	10,000
Jun 12, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 11, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 7, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	-
Jun 6, 2024	0.0035	0.0036	0.0035	0.0035	0.0035	380,000
Jun 5, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	50,000
Jun 4, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	55,100
Jun 3, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	500
May 31, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 30, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 29, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
May 28, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
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	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Monarca Minerals Inc. (ORAGF)