Singapore markets closed

Monarch Mining Corporation (GBARF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0500+0.0010 (+2.15%)
At close: 03:07PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.06700.07400.05000.05000.050030,181
28 Sept 20220.06510.06540.04900.04900.0490257,423
27 Sept 20220.09880.09880.09000.09040.090416,255
26 Sept 20220.08200.11200.08200.09800.098046,390
23 Sept 20220.09980.10190.08500.08500.085086,508
22 Sept 20220.11870.11870.10000.10350.103540,913
21 Sept 20220.11120.11290.11120.11120.111210,300
20 Sept 20220.12450.12450.11220.11220.112231,339
19 Sept 20220.13100.13100.11930.12500.125021,630
16 Sept 20220.13950.13950.12680.12680.126811,128
15 Sept 20220.15300.15300.13000.14000.140020,700
14 Sept 20220.14850.14850.13430.13750.137536,103
13 Sept 20220.15410.15410.14850.14850.148531,500
12 Sept 20220.15910.16000.15000.15000.150088,166
09 Sept 20220.14400.16890.14400.15000.150012,330
08 Sept 20220.15000.15000.13620.13620.136216,200
07 Sept 20220.13920.16460.13900.14810.148114,640
06 Sept 20220.13760.13900.12440.13500.135030,507
02 Sept 20220.14980.14980.13540.13750.137527,617
01 Sept 20220.28000.28300.14000.14000.1400244,612
31 Aug 20220.29300.29300.29300.29300.2930-
30 Aug 20220.29500.30180.28510.29300.293018,042
29 Aug 20220.29050.31580.29050.29510.295130,908
26 Aug 20220.32140.32140.30000.30000.30003,400
25 Aug 20220.30670.30670.30650.30670.30672,225
24 Aug 20220.30760.30910.30000.30650.306513,857
23 Aug 20220.31600.31760.31600.31760.31766,343
22 Aug 20220.39200.39200.30000.30000.300031,909
19 Aug 20220.31720.31720.30070.30070.300712,003
18 Aug 20220.31650.32010.31280.32010.320117,272
17 Aug 20220.31210.31210.30340.31000.31007,700
16 Aug 20220.34000.34000.33000.33000.33003,174
15 Aug 20220.33860.33860.33860.33860.33861,000
12 Aug 20220.33610.33990.33510.33510.33518,373
11 Aug 20220.34000.34840.32820.33600.336037,190
10 Aug 20220.37350.37350.35700.36000.360043,001
09 Aug 20220.39400.39400.38510.38510.38513,315
08 Aug 20220.39530.40360.39440.39450.39453,523
05 Aug 20220.38250.39720.38250.39030.39037,550
04 Aug 20220.39400.39400.38450.38450.38451,681
03 Aug 20220.39140.39530.39140.39530.39532,500
02 Aug 20220.36400.39830.36400.39830.398312,250
01 Aug 20220.38330.39680.36090.36090.36098,763
29 Jul 20220.36590.37960.36000.37960.379622,820
28 Jul 20220.35000.36980.35000.36980.369821,030
27 Jul 20220.30950.35000.30950.34000.340034,055
26 Jul 20220.29450.29450.28000.28000.280010,095
25 Jul 20220.30000.30000.28810.29500.29507,300
22 Jul 20220.29700.29700.29700.29700.2970-
21 Jul 20220.29500.30040.28810.29700.297018,420
20 Jul 20220.29550.29550.29550.29550.29555,090
19 Jul 20220.28920.29540.28300.28600.286048,571
18 Jul 20220.34720.34720.28870.28870.288710,790
15 Jul 20220.29000.29640.28000.28000.280056,309
14 Jul 20220.28100.28100.28100.28100.28102,500
13 Jul 20220.28800.29200.28370.29200.292020,013
12 Jul 20220.30290.30290.28550.28920.289228,407
11 Jul 20220.31100.31280.30000.30000.300020,200
08 Jul 20220.29280.29970.29280.29280.292819,954
07 Jul 20220.32900.32900.29000.30130.301310,880
06 Jul 20220.32000.32000.28220.28690.286910,335
05 Jul 20220.33280.33280.29090.31110.311110,817
01 Jul 20220.27420.34980.27420.34240.342410,666
30 Jun 20220.33710.33710.33000.33000.330015,674
29 Jun 20220.31700.35560.31700.35560.3556800
28 Jun 20220.35330.35330.34830.34830.34835,200
27 Jun 20220.37000.37000.34180.34810.348125,203
24 Jun 20220.35000.36250.34170.36250.36258,350
23 Jun 20220.36070.36070.34990.35740.35742,900
22 Jun 20220.35500.35510.35500.35500.35507,000
21 Jun 20220.37100.37100.34820.35000.35004,500
17 Jun 20220.34400.35820.34390.35820.35828,864
16 Jun 20220.37320.39600.35240.39600.39605,750
15 Jun 20220.38700.38700.35930.38580.385819,780
14 Jun 20220.37640.37980.36000.36530.365347,061
13 Jun 20220.39500.40290.37750.38030.380333,649
10 Jun 20220.39440.40100.39440.40100.40101,178
09 Jun 20220.39530.39700.39230.39230.39238,800
08 Jun 20220.39520.40440.38680.38680.38687,200
07 Jun 20220.40350.40770.39310.40770.407722,700
06 Jun 20220.44100.44100.36080.41860.418685,200
03 Jun 20220.43160.44020.42990.44020.440212,000
02 Jun 20220.49300.49300.41460.41860.418627,840
01 Jun 20220.41400.42000.39320.41000.410043,051
31 May 20220.39790.40000.37700.39400.394037,504
27 May 20220.38730.39160.37550.37550.375511,642
26 May 20220.40790.40790.38160.39990.39996,580
25 May 20220.38620.38620.38570.38570.38572,380
24 May 20220.40000.40950.38000.38000.38006,380
23 May 20220.39690.39690.39690.39690.3969-
20 May 20220.38580.39690.38580.39690.39693,131
19 May 20220.36350.40840.36350.40400.40404,720
18 May 20220.42000.42000.37240.37240.37248,373
17 May 20220.39080.39080.38500.39000.390015,950
16 May 20220.38000.41250.34000.39290.392930,601
13 May 20220.35630.37870.35000.36500.36506,295
12 May 20220.37000.38430.35000.35580.355826,586
11 May 20220.38970.39950.37700.37700.377038,470
10 May 20220.42130.42130.38000.38970.389719,730
09 May 20220.40510.41520.38500.41520.415211,325
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...