Maverick Energy Group, Ltd. (MKGP)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 0.0043 | 0.0062 | 0.0043 | 0.0062 | 0.0062 | 22,000 |
| 04 June 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,800 |
| 03 June 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 31 May 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
| 30 May 2024 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 500 |
| 29 May 2024 | 0.0067 | 0.0068 | 0.0041 | 0.0041 | 0.0041 | 39,610 |
| 28 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
| 24 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 281,588 |
| 23 May 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 44,775 |
| 22 May 2024 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 20,005 |
| 21 May 2024 | 0.0067 | 0.0067 | 0.0047 | 0.0047 | 0.0047 | 9,528 |
| 20 May 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 400 |
| 17 May 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
| 16 May 2024 | 0.0047 | 0.0067 | 0.0047 | 0.0067 | 0.0067 | 14,222 |
| 15 May 2024 | 0.0045 | 0.0068 | 0.0035 | 0.0068 | 0.0068 | 162,615 |
| 14 May 2024 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
| 13 May 2024 | 0.0045 | 0.0059 | 0.0045 | 0.0045 | 0.0045 | 7,350 |
| 10 May 2024 | 0.0054 | 0.0068 | 0.0054 | 0.0068 | 0.0068 | 12,088 |
| 09 May 2024 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 10,000 |
| 08 May 2024 | 0.0070 | 0.0070 | 0.0054 | 0.0069 | 0.0069 | 22,000 |
| 07 May 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 142 |
| 06 May 2024 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 7,500 |
| 03 May 2024 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 1,000 |
| 02 May 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 25,300 |
| 01 May 2024 | 0.0054 | 0.0070 | 0.0054 | 0.0064 | 0.0064 | 15,700 |
| 30 Apr 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
| 29 Apr 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
| 26 Apr 2024 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 15,200 |
| 25 Apr 2024 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 19,535 |
| 24 Apr 2024 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
| 23 Apr 2024 | 0.0078 | 0.0078 | 0.0076 | 0.0076 | 0.0076 | 5,500 |
| 22 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
| 19 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
| 18 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
| 17 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
| 16 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
| 15 Apr 2024 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 9,233 |
| 12 Apr 2024 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 158,845 |
| 11 Apr 2024 | 0.0075 | 0.0075 | 0.0064 | 0.0064 | 0.0064 | 55,263 |
| 10 Apr 2024 | 0.0084 | 0.0084 | 0.0083 | 0.0083 | 0.0083 | 10,500 |
| 09 Apr 2024 | 0.0065 | 0.0084 | 0.0065 | 0.0065 | 0.0065 | 169,700 |
| 08 Apr 2024 | 0.0065 | 0.0088 | 0.0065 | 0.0088 | 0.0088 | 20,158 |
| 05 Apr 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
| 04 Apr 2024 | 0.0089 | 0.0089 | 0.0064 | 0.0075 | 0.0075 | 55,906 |
| 03 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 02 Apr 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 500 |
| 01 Apr 2024 | 0.0064 | 0.0065 | 0.0064 | 0.0064 | 0.0064 | 19,615 |
| 28 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000 |
| 27 Mar 2024 | 0.0065 | 0.0080 | 0.0063 | 0.0070 | 0.0070 | 352,732 |
| 26 Mar 2024 | 0.0075 | 0.0090 | 0.0066 | 0.0070 | 0.0070 | 41,400 |
| 25 Mar 2024 | 0.0067 | 0.0090 | 0.0067 | 0.0090 | 0.0090 | 2,000 |
| 22 Mar 2024 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 14,300 |
| 21 Mar 2024 | 0.0082 | 0.0082 | 0.0071 | 0.0071 | 0.0071 | 40,273 |
| 20 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 7,000 |
| 19 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | - |
| 18 Mar 2024 | 0.0090 | 0.0092 | 0.0082 | 0.0092 | 0.0092 | 24,354 |
| 15 Mar 2024 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 0.0092 | 5,000 |
| 14 Mar 2024 | 0.0082 | 0.0085 | 0.0063 | 0.0085 | 0.0085 | 53,990 |
| 13 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 13,810 |
| 12 Mar 2024 | 0.0075 | 0.0084 | 0.0075 | 0.0084 | 0.0084 | 106,000 |
| 11 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 50,339 |
| 08 Mar 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 153,174 |
| 07 Mar 2024 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 0.0082 | 11,000 |
| 06 Mar 2024 | 0.0080 | 0.0084 | 0.0080 | 0.0080 | 0.0080 | 389,700 |
| 05 Mar 2024 | 0.0093 | 0.0093 | 0.0070 | 0.0077 | 0.0077 | 135,092 |
| 04 Mar 2024 | 0.0093 | 0.0093 | 0.0070 | 0.0093 | 0.0093 | 178,302 |
| 01 Mar 2024 | 0.0093 | 0.0093 | 0.0066 | 0.0093 | 0.0093 | 23,039 |
| 29 Feb 2024 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 5,140 |
| 28 Feb 2024 | 0.0061 | 0.0093 | 0.0061 | 0.0093 | 0.0093 | 122,826 |
| 27 Feb 2024 | 0.0070 | 0.0075 | 0.0069 | 0.0075 | 0.0075 | 57,689 |
| 26 Feb 2024 | 0.0075 | 0.0082 | 0.0071 | 0.0071 | 0.0071 | 46,800 |
| 23 Feb 2024 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
| 22 Feb 2024 | 0.0081 | 0.0081 | 0.0075 | 0.0080 | 0.0080 | 32,400 |
| 21 Feb 2024 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | 0.0094 | - |
| 20 Feb 2024 | 0.0076 | 0.0094 | 0.0076 | 0.0094 | 0.0094 | 23,200 |
| 16 Feb 2024 | 0.0080 | 0.0080 | 0.0072 | 0.0075 | 0.0075 | 149,135 |
| 15 Feb 2024 | 0.0075 | 0.0075 | 0.0073 | 0.0073 | 0.0073 | 331,866 |
| 14 Feb 2024 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 51,000 |
| 13 Feb 2024 | 0.0075 | 0.0079 | 0.0074 | 0.0079 | 0.0079 | 213,569 |
| 12 Feb 2024 | 0.0077 | 0.0077 | 0.0072 | 0.0072 | 0.0072 | 292,186 |
| 09 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 44,554 |
| 08 Feb 2024 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 10,350 |
| 07 Feb 2024 | 0.0073 | 0.0084 | 0.0073 | 0.0075 | 0.0075 | 22,700 |
| 06 Feb 2024 | 0.0084 | 0.0084 | 0.0070 | 0.0081 | 0.0081 | 303,317 |
| 05 Feb 2024 | 0.0081 | 0.0085 | 0.0081 | 0.0084 | 0.0084 | 42,801 |
| 02 Feb 2024 | 0.0057 | 0.0083 | 0.0057 | 0.0075 | 0.0075 | 1,334,096 |
| 01 Feb 2024 | 0.0074 | 0.0074 | 0.0041 | 0.0051 | 0.0051 | 3,690,508 |
| 31 Jan 2024 | 0.0076 | 0.0080 | 0.0071 | 0.0076 | 0.0076 | 84,500 |
| 30 Jan 2024 | 0.0074 | 0.0074 | 0.0071 | 0.0071 | 0.0071 | 26,500 |
| 29 Jan 2024 | 0.0080 | 0.0085 | 0.0071 | 0.0071 | 0.0071 | 130,000 |
| 26 Jan 2024 | 0.0082 | 0.0082 | 0.0066 | 0.0080 | 0.0080 | 214,757 |
| 25 Jan 2024 | 0.0090 | 0.0090 | 0.0083 | 0.0083 | 0.0083 | 299,289 |
| 24 Jan 2024 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 654,250 |
| 23 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 103,300 |
| 22 Jan 2024 | 0.0090 | 0.0090 | 0.0081 | 0.0081 | 0.0081 | 295,806 |
| 19 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 60,000 |
| 18 Jan 2024 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 25,000 |
| 17 Jan 2024 | 0.0082 | 0.0090 | 0.0082 | 0.0090 | 0.0090 | 52,494 |
| 16 Jan 2024 | 0.0064 | 0.0090 | 0.0064 | 0.0085 | 0.0085 | 47,686 |
| 12 Jan 2024 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 30,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.