Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mclaren Resources Inc (CSE: MCL )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 10, 2024 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 (%)
Aug 21, 2018 0.0650 0.0650 0.0650 0 +0.03(+85.71%)
Aug 16, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 15, 2018 0.0350 0.0350 0.0350 0.0350 116,000 -0.00(-12.50%)
Aug 14, 2018 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Aug 10, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Aug 07, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Jul 31, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 25, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 24, 2018 0.0400 0.0450 0.0400 0.0450 175,000 +0.00(+12.50%)
Jul 23, 2018 0.0600 0.0750 0.0400 0.0400 183,600 -0.01(-27.27%)
Jul 20, 2018 0.0600 0.0600 0.0500 0.0550 45,000 +0.01(+37.50%)
Jul 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 17, 2018 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+14.29%)
Jul 16, 2018 0.0350 0.0350 0.0350 0.0350 13,712 +0.00(+0.00%)
Jul 12, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2018 0.0350 0.0350 0.0350 0.0350 23,000 +0.01(+16.67%)
Jul 10, 2018 0.0300 0.0400 0.0300 0.0300 228,000 +0.00(+20.00%)
Jul 09, 2018 0.0350 0.0350 0.0250 0.0250 111,000 -0.02(-44.44%)
Jul 06, 2018 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-10.00%)
Jul 04, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 22, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0 -0.02(-28.57%)
Jun 15, 2018 0.0700 0.0700 0.0700 0 +0.03(+55.56%)
Jun 14, 2018 0.0450 0.0450 0.0450 0.0450 49,000 -0.01(-18.18%)
Jun 13, 2018 0.0600 0.0600 0.0550 0.0550 17,000 -0.01(-15.38%)
Jun 05, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 30, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 28, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 25, 2018 0.0650 0.0700 0.0650 0.0700 39,000 +0.01(+7.69%)
May 23, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
May 22, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.01(+15.38%)
May 18, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
May 16, 2018 0.0550 0.0550 0.0550 0 -0.03(-35.29%)
May 14, 2018 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
May 11, 2018 0.0650 0.0650 0.0650 0.0650 22,000 +0.00(+0.00%)
May 07, 2018 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
May 04, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
May 03, 2018 0.0850 0.0850 0.0700 0.0700 24,800 -0.02(-22.22%)
May 01, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 30, 2018 0.0800 0.0950 0.0800 0.0950 11,300 +0.01(+18.75%)
Apr 25, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Apr 23, 2018 0.0600 0.0750 0.0600 0.0750 32,200 +0.01(+15.38%)
Apr 12, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 11, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.01(+25.00%)
Apr 10, 2018 0.0600 0.0600 0.0600 0.0600 25,000 -0.01(-14.29%)
Apr 09, 2018 0.0700 0.0700 0.0600 0.0700 285,000 +0.00(+0.00%)
Apr 06, 2018 0.0700 0.0700 0.0700 0.0700 5,100 -0.01(-17.65%)
Apr 03, 2018 0.0850 0.0850 0.0850 400 -0.00(-5.56%)
Mar 29, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 28, 2018 0.0750 0.0800 0.0750 0.0800 6,700 +0.01(+14.29%)
Mar 27, 2018 0.0700 0.0700 0.0700 0.0700 55,000 +0.01(+7.69%)
Mar 26, 2018 0.0700 0.0700 0.0650 0.0650 17,000 -0.01(-7.14%)
Mar 23, 2018 0.0700 0.0700 0.0700 0.0700 52,000 +0.01(+7.69%)
Mar 22, 2018 0.0650 0.0650 0.0650 0.0650 5,000 -0.02(-23.53%)
Mar 19, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 16, 2018 0.0650 0.0800 0.0650 0.0800 80,000 +0.01(+14.29%)
Mar 15, 2018 0.0700 0.0700 0.0700 0.0700 70,000 +0.00(+0.00%)
Mar 14, 2018 0.0700 0.0700 0.0650 0.0700 24,500 -0.01(-12.50%)
Mar 13, 2018 0.0750 0.0800 0.0600 0.0800 46,300 +0.00(+0.00%)
Mar 12, 2018 0.0750 0.0800 0.0750 0.0800 19,500 -0.01(-5.88%)
Mar 08, 2018 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Mar 06, 2018 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Mar 05, 2018 0.0850 0.0850 0.0800 0.0850 9,907 -0.01(-10.53%)
Mar 01, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Feb 28, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Feb 27, 2018 0.0900 0.1000 0.0850 0.1000 79,000 +0.00(+0.00%)
Feb 26, 2018 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
Feb 23, 2018 0.0900 0.1000 0.0850 0.1000 14,700 +0.01(+11.11%)
Feb 22, 2018 0.0950 0.0950 0.0900 0.0900 22,000 +0.00(+0.00%)
Feb 21, 2018 0.1000 0.1000 0.0900 0.0900 122,500 -0.01(-14.29%)
Feb 20, 2018 0.0950 0.1050 0.0900 0.1050 33,000 +0.00(+5.00%)
Feb 16, 2018 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Feb 15, 2018 0.1000 0.1150 0.0900 0.1150 71,800 +0.00(+0.00%)
Feb 14, 2018 0.1100 0.1150 0.1000 0.1150 213,168 +0.00(+0.00%)
Feb 13, 2018 0.1200 0.1250 0.1100 0.1150 75,000 -0.00(-4.17%)
Feb 12, 2018 0.1250 0.1250 0.1100 0.1200 20,500 +0.00(+0.00%)
Feb 09, 2018 0.1300 0.1300 0.1050 0.1200 48,500 -0.01(-4.00%)
Feb 08, 2018 0.1200 0.1250 0.1200 0.1250 7,500 +0.01(+4.17%)
Feb 06, 2018 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 05, 2018 0.1400 0.1400 0.1100 0.1300 53,000 +0.00(+0.00%)
Feb 02, 2018 0.1200 0.1300 0.0950 0.1300 409,200 +0.01(+13.04%)
Feb 01, 2018 0.1100 0.1200 0.1050 0.1150 240,500 +0.01(+4.55%)
Jan 31, 2018 0.1200 0.1200 0.1100 0.1100 162,000 -0.01(-8.33%)
Jan 30, 2018 0.1250 0.1000 0.1200 579,000 -0.01(-4.00%)
Jan 29, 2018 0.1300 0.1300 0.1100 0.1250 750,737 -0.01(-3.85%)
Jan 26, 2018 0.1350 0.1350 0.1150 0.1300 791,269 -0.01(-3.70%)
Jan 25, 2018 0.1350 0.1400 0.1300 0.1350 477,461 +0.00(+0.00%)
Jan 24, 2018 0.1600 0.1900 0.1300 0.1350 1,101,175 +0.00(+0.00%)
Jan 23, 2018 0.1350 0.1350 0.1350 0.1350 157,000 +0.01(+3.85%)
Jan 22, 2018 0.1450 0.1450 0.1300 0.1300 122,400 -0.01(-7.14%)
Jan 19, 2018 0.1400 0.1450 0.1350 0.1400 107,500 +0.00(+0.00%)
Jan 18, 2018 0.1500 0.1550 0.1400 0.1400 239,300 +0.01(+3.70%)
Jan 17, 2018 0.1500 0.1500 0.1350 0.1350 899,966 -0.02(-12.90%)
Jan 16, 2018 0.1350 0.1600 0.1350 0.1550 848,000 +0.01(+6.90%)
Jan 15, 2018 0.1350 0.1450 0.1350 0.1450 288,122 +0.01(+11.54%)
Jan 12, 2018 0.1400 0.1400 0.1300 0.1300 992,021 -0.01(-7.14%)
Jan 11, 2018 0.1350 0.1500 0.1300 0.1400 309,700 +0.00(+0.00%)
Jan 10, 2018 0.1200 0.1400 0.1150 0.1400 609,970 +0.01(+7.69%)
Jan 09, 2018 0.1250 0.1350 0.1200 0.1300 127,800 -0.01(-3.70%)
Jan 08, 2018 0.1250 0.1400 0.1200 0.1350 683,427 +0.00(+0.00%)
Jan 05, 2018 0.1200 0.1350 0.1200 0.1350 36,000 +0.01(+8.00%)
Jan 04, 2018 0.1150 0.1400 0.0950 0.1250 628,450 +0.00(+0.00%)
Jan 03, 2018 0.1200 0.1250 0.1100 0.1250 103,500 +0.01(+4.17%)
Jan 02, 2018 0.1100 0.1200 0.1100 0.1200 9,000 +0.01(+14.29%)
Dec 29, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 28, 2017 0.1050 0.1050 0.1050 0.1050 45,000 +0.00(+5.00%)
Dec 27, 2017 0.1000 0.1050 0.0900 0.1000 501,740 +0.00(+0.00%)
Dec 22, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2017 0.1000 0.1000 0.0900 0.1000 364,400 +0.00(+0.00%)
Dec 20, 2017 0.0950 0.1000 0.0900 0.1000 354,980 +0.01(+5.26%)
Dec 19, 2017 0.1000 0.1000 0.0950 0.0950 686,000 -0.01(-5.00%)
Dec 18, 2017 0.1150 0.1150 0.0950 0.1000 1,110,850 -0.04(-28.57%)
Dec 15, 2017 0.0900 0.1400 0.0900 0.1400 440,111 +0.04(+40.00%)
Dec 14, 2017 0.1000 0.1000 0.0800 0.1000 112,500 +0.00(+0.00%)
Dec 13, 2017 0.1000 0.1250 0.0850 0.1000 470,477 +0.01(+11.11%)
Dec 12, 2017 0.1400 0.1400 0.0900 0.0900 944,500 -0.01(-10.00%)
Dec 11, 2017 0.0800 0.1500 0.0800 0.1000 530,920 +0.02(+25.00%)
Dec 08, 2017 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Dec 07, 2017 0.0750 0.0750 0.0750 0.0800 7,000 +0.01(+6.67%)
Dec 06, 2017 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+0.00%)
Dec 05, 2017 0.0750 0.0750 0.0750 0.0750 13,050 +0.00(+0.00%)
Dec 01, 2017 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Nov 28, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 24, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 22, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 20, 2017 0.0500 0.0500 0.0500 0 -0.01(-23.08%)
Nov 17, 2017 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Nov 16, 2017 0.0650 0.0650 0.0650 0.0650 14,000 -0.01(-18.75%)
Nov 03, 2017 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 02, 2017 0.0700 0.0700 0.0700 0.0700 20,000 -0.01(-17.65%)
Oct 31, 2017 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Oct 30, 2017 0.0700 0.0700 0.0700 0.0700 2,000 +0.01(+16.67%)
Oct 27, 2017 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-14.29%)
Oct 26, 2017 0.0600 0.0700 0.0600 0.0700 6,000 +0.02(+40.00%)
Oct 25, 2017 0.0500 0.0500 0.0500 0.0500 250,000 -0.01(-16.67%)
Oct 24, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Oct 23, 2017 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Oct 20, 2017 0.0450 0.0500 0.0450 0.0500 50,000 +0.01(+25.00%)
Oct 19, 2017 0.0500 0.0500 0.0400 0.0400 335,000 -0.03(-42.86%)
Oct 18, 2017 0.0250 0.0700 0.0250 0.0700 203,000 +0.03(+75.00%)
Oct 17, 2017 0.0450 0.0450 0.0400 0.0400 70,000 -0.00(-11.11%)
Oct 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 12, 2017 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
Oct 11, 2017 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Oct 05, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 03, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 28, 2017 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Sep 27, 2017 0.0550 0.0550 0.0400 0.0400 25,000 -0.03(-46.67%)
Sep 22, 2017 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Sep 19, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 18, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.02(+26.67%)
Sep 14, 2017 0.0750 0.0750 0.0750 0 -0.03(-28.57%)
Sep 13, 2017 0.0950 0.1050 0.0950 0.1050 47,000 +0.01(+16.67%)
Sep 07, 2017 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
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.