Maxim Power Corp. (MXGFF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:39AM EDT
Time period:
04 June 2023 - 04 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| 31 May 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| 30 May 2024 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | 2.9910 | - |
| 29 May 2024 | 3.2200 | 3.2200 | 2.9900 | 2.9910 | 2.9910 | 3,900 |
| 28 May 2024 | 3.2200 | 3.3000 | 3.2200 | 3.3000 | 3.3000 | 2,200 |
| 24 May 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| 23 May 2024 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | 3.1100 | 200 |
| 22 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 21 May 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 800 |
| 20 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 17 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 16 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 15 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 14 May 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 13 May 2024 | 3.0000 | 3.0000 | 2.8700 | 2.9700 | 2.9700 | 400 |
| 10 May 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 09 May 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 08 May 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 200 |
| 07 May 2024 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | - |
| 06 May 2024 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | - |
| 03 May 2024 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | 3.0771 | - |
| 02 May 2024 | 3.0917 | 3.0917 | 3.0771 | 3.0771 | 3.0771 | 6,100 |
| 01 May 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 30 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 29 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 26 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 25 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 24 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 23 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 800 |
| 22 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 19 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 18 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 17 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 16 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 15 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 12 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 11 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 10 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 09 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 08 Apr 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 800 |
| 05 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 04 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 100 |
| 03 Apr 2024 | 3.3500 | 3.5400 | 3.3500 | 3.5400 | 3.5400 | 2,100 |
| 02 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 01 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 28 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 27 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 26 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 25 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 22 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 21 Mar 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 100 |
| 20 Mar 2024 | 3.4800 | 3.4800 | 3.4550 | 3.4550 | 3.4550 | 3,000 |
| 19 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3,000 |
| 18 Mar 2024 | 3.5126 | 3.5126 | 3.4875 | 3.4875 | 3.4875 | 1,100 |
| 15 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 14 Mar 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1,600 |
| 13 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 12 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 11 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 08 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 07 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 06 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 05 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 04 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 01 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 29 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 28 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 27 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 26 Feb 2024 | 3.2250 | 3.2250 | 3.1800 | 3.1800 | 3.1800 | 8,400 |
| 23 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 22 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 21 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 20 Feb 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 5,100 |
| 16 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 15 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 14 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 13 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 12 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 09 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 08 Feb 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 07 Feb 2024 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 200 |
| 06 Feb 2024 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | 3.2150 | - |
| 05 Feb 2024 | 3.2100 | 3.2150 | 3.2100 | 3.2150 | 3.2150 | 1,500 |
| 02 Feb 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 01 Feb 2024 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | 3.3280 | - |
| 31 Jan 2024 | 3.3206 | 3.3280 | 3.3206 | 3.3280 | 3.3280 | 2,000 |
| 30 Jan 2024 | 3.1600 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 10,200 |
| 29 Jan 2024 | 3.3798 | 3.3798 | 3.3798 | 3.3798 | 3.3798 | - |
| 26 Jan 2024 | 3.3798 | 3.3798 | 3.3798 | 3.3798 | 3.3798 | - |
| 25 Jan 2024 | 3.3798 | 3.3798 | 3.3798 | 3.3798 | 3.3798 | - |
| 24 Jan 2024 | 3.3500 | 3.3900 | 3.3500 | 3.3798 | 3.3798 | 4,200 |
| 23 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 22 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 19 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 18 Jan 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 17 Jan 2024 | 3.3850 | 3.3850 | 3.3200 | 3.3600 | 3.3600 | 11,800 |
| 16 Jan 2024 | 3.4300 | 3.4300 | 3.3000 | 3.3300 | 3.3300 | 22,400 |
| 12 Jan 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| 11 Jan 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| 10 Jan 2024 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | 3.1940 | - |
| *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.