Morien Resources Corp Historical Data - MOX | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Morien Resources Corp (MOX)
Morien Resources Corp (MOX) Historical

Morien Resources Corp (MOX)

0.335

0.005

(1.52%)

Closed July 06 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-12.987012987	0.385	0.385	0.33	34667	0.35754808	CS
4	0	0	0.335	0.385	0.31	13711	0.34721491	CS
12	-0.065	-16.25	0.4	0.425	0.31	13492	0.35754504	CS
26	-0.165	-33	0.5	0.52	0.31	14023	0.37973342	CS
52	-0.335	-50	0.67	0.7	0.3	22346	0.47202716	CS
156	0.15	81.0810810811	0.185	0.86	0.16	59607	0.45185113	CS
260	-0.105	-23.8636363636	0.44	0.86	0.08	60523	0.3713996	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720215600	0.335	0.005	1.52	0.335	0.335	0.335	5000
1720129200	0.33	0	0.00	0.33	0.33	0.33	0
1720042800	0.33	-0.02	-5.71	0.33	0.33	0.33	3000
1719956400	0.35	-0.01	-2.78	0.355	0.355	0.35	16500
1719610800	0.36	0.01	2.86	0.385	0.385	0.355	84500
1719524400	0.35	0.04	12.90	0.35	0.355	0.35	11002
1719438000	0.31	-0.02	-6.06	0.325	0.325	0.31	6501
1719351600	0.33	0	0.00	0.33	0.33	0.33	0
1719265200	0.33	0	0.00	0.33	0.33	0.33	0
1719006000	0.33	0	0.00	0.35	0.35	0.33	2000
1718919600	0.33	-0.05	-13.16	0.325	0.33	0.31	22654
1718833200	0.38	0	0.00	0.38	0.38	0.38	0
1718746800	0.38	0	0.00	0.38	0.38	0.38	0
1718660400	0.38	0.05	15.15	0.38	0.38	0.38	1200
1718401200	0.33	0	0.00	0.33	0.33	0.33	10000
1718314800	0.33	-0.02	-5.71	0.33	0.33	0.33	1000
1718228400	0.35	0.02	6.06	0.35	0.35	0.35	9101
1718142000	0.33	-0.005	-1.49	0.33	0.33	0.33	3000
1718055600	0.335	0	0.00	0.335	0.335	0.335	1000
1717796400	0.335	-0.005	-1.47	0.335	0.335	0.335	20500
1717710000	0.34	-0.01	-2.86	0.34	0.34	0.335	37500
1717623600	0.35	0.0050001	1.45	0.35	0.35	0.35	10000
1717537200	0.3449999	-0.015	-4.17	0.3449999	0.36	0.3449999	41900
1717450800	0.36	0.005	1.41	0.3449999	0.36	0.3449999	13800
1717191600	0.355	0	0.00	0.355	0.355	0.355	0
1717105200	0.355	-0.005	-1.39	0.355	0.355	0.355	10005
1717018800	0.36	0	0.00	0.36	0.36	0.36	0
1716932400	0.36	0	0.00	0.36	0.37	0.36	3125
1716846000	0.36	0	0.00	0.36	0.36	0.36	0
1716586800	0.36	0	0.00	0.36	0.36	0.36	0
1716500400	0.36	0	0.00	0.36	0.36	0.36	2500
1716414000	0.36	0.005	1.41	0.36	0.36	0.36	6000
1716327600	0.355	-0.01	-2.74	0.37	0.37	0.355	72983
1715982000	0.365	0	0.00	0.37	0.37	0.365	22000
1715895600	0.365	0	0.00	0.365	0.365	0.365	0
1715809200	0.365	-0.025	-6.41	0.39	0.39	0.365	1158
1715722800	0.39	0.01	2.63	0.39	0.39	0.39	1400
1715636400	0.38	0	0.00	0.38	0.38	0.38	250
1715377200	0.38	0	0.00	0.38	0.38	0.38	342
1715290800	0.38	0.015	4.11	0.38	0.38	0.38	1000
1715204400	0.365	-0.015	-3.95	0.37	0.37	0.365	30984
1715118000	0.38	0	0.00	0.38	0.38	0.38	3000
1715031600	0.38	-0.015	-3.80	0.38	0.38	0.38	560
1714772400	0.395	0.015	3.95	0.38	0.395	0.38	13500
1714686000	0.38	-0.015	-3.80	0.4	0.4	0.38	4500
1714599600	0.395	0	0.00	0.395	0.395	0.395	0
1714513200	0.395	0	0.00	0.395	0.395	0.395	0
1714426800	0.395	0	0.00	0.395	0.395	0.395	0
1714167600	0.395	0	0.00	0.395	0.395	0.395	0
1714081200	0.395	0	0.00	0.395	0.395	0.395	4250
1713994800	0.395	0.04	11.27	0.395	0.395	0.395	500
1713908400	0.355	0	0.00	0.355	0.355	0.355	0
1713822000	0.355	-0.015	-4.05	0.38	0.38	0.355	11830
1713562800	0.37	-0.02	-5.13	0.4	0.4	0.37	50612
1713476400	0.39	-0.02	-4.88	0.395	0.395	0.39	15000
1713390000	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1713303600	0.4099999	-0.01	-2.38	0.4099999	0.4099999	0.4099999	4501
1713217200	0.42	0	0.00	0.42	0.42	0.42	5000
1712958000	0.42	0.015	3.70	0.4	0.425	0.4	6500
1712871600	0.405	0.005	1.25	0.405	0.405	0.405	500
1712785200	0.4	0	0.00	0.4	0.4	0.4	0
1712698800	0.4	-0.05	-11.11	0.4	0.4	0.4	700
1712612400	0.45	0	0.00	0.45	0.45	0.45	1100

Morien Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions