Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Uranium Ltd (OP: MGAFF )

0.2600 -0.0163 (-5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2006 6.245 6.420 6.205 6.245 39,220 -0.14(-2.27%)
May 30, 2006 6.390 6.660 6.150 6.390 68,239 -0.17(-2.64%)
May 26, 2006 6.564 6.570 6.125 6.564 51,260 +0.46(+7.49%)
May 25, 2006 6.106 6.175 5.995 6.106 56,645 -0.08(-1.22%)
May 24, 2006 6.181 6.299 5.500 6.181 215,738 -0.17(-2.66%)
May 23, 2006 6.350 6.695 5.963 6.350 341,477 +0.17(+2.75%)
May 22, 2006 6.180 6.180 6.180 6.180 0 +0.00(+0.00%)
May 19, 2006 6.180 6.486 4.045 6.180 782,889 +0.83(+15.45%)
May 18, 2006 5.353 5.900 4.887 5.353 344,191 -0.77(-12.60%)
May 17, 2006 6.360 6.797 5.970 6.125 155,626 -0.24(-3.70%)
May 16, 2006 6.360 6.505 5.830 6.360 170,061 +0.40(+6.73%)
May 15, 2006 5.959 6.500 3.265 5.959 481,952 -0.87(-12.70%)
May 12, 2006 6.826 7.270 6.479 6.826 72,512 -0.46(-6.28%)
May 11, 2006 7.284 7.510 7.108 7.284 75,538 -0.05(-0.65%)
May 10, 2006 7.331 7.490 6.970 7.331 118,131 +0.33(+4.73%)
May 09, 2006 7.000 7.289 6.455 7.000 204,306 +0.10(+1.45%)
May 08, 2006 6.900 7.450 6.705 6.900 207,328 -0.56(-7.55%)
May 05, 2006 7.463 7.687 7.363 7.463 86,910 -0.17(-2.19%)
May 04, 2006 7.630 8.000 7.250 7.630 209,450 -0.56(-6.80%)
May 03, 2006 8.186 8.344 7.970 8.186 61,669 -0.11(-1.32%)
May 02, 2006 8.296 8.690 8.296 8.296 93,359 -0.10(-1.15%)
May 01, 2006 8.393 8.632 8.393 8.393 121,734 +0.34(+4.23%)
Apr 28, 2006 8.052 8.052 8.052 8.052 0 +0.10(+1.29%)
Apr 27, 2006 7.950 8.380 7.830 7.950 64,874 +0.00(+0.00%)
Apr 26, 2006 7.950 8.420 7.910 7.950 119,188 +0.20(+2.54%)
Apr 25, 2006 7.753 8.010 7.617 7.753 62,574 +0.00(+0.00%)
Apr 24, 2006 7.753 8.080 7.670 7.753 68,241 +0.00(+0.00%)
Apr 21, 2006 7.697 8.860 7.570 7.753 91,349 +0.06(+0.73%)
Apr 20, 2006 8.104 8.270 7.433 7.697 201,808 -0.41(-5.02%)
Apr 19, 2006 8.281 8.300 8.000 8.104 137,658 -0.18(-2.14%)
Apr 18, 2006 8.281 8.350 8.140 8.281 190,215 +0.03(+0.38%)
Apr 17, 2006 8.250 9.200 8.198 8.250 112,758 -0.16(-1.90%)
Apr 13, 2006 8.560 8.620 8.300 8.410 60,025 -0.15(-1.75%)
Apr 12, 2006 8.640 8.616 8.300 8.560 137,813 -0.08(-0.93%)
Apr 11, 2006 8.640 9.000 8.488 8.640 203,163 -0.30(-3.36%)
Apr 10, 2006 8.940 9.200 8.798 8.940 198,248 +0.28(+3.19%)
Apr 07, 2006 8.663 8.663 8.000 8.663 97,390 +0.43(+5.18%)
Apr 06, 2006 8.237 9.180 8.103 8.237 106,840 -0.92(-10.01%)
Apr 05, 2006 9.153 9.225 8.165 9.153 85,718 +0.79(+9.40%)
Apr 04, 2006 8.366 8.400 8.100 8.366 63,480 +0.26(+3.19%)
Apr 03, 2006 8.108 8.108 8.108 8.108 0 +0.00(+0.00%)
Mar 31, 2006 8.108 8.340 7.998 8.108 66,639 -0.27(-3.25%)
Mar 30, 2006 8.380 8.540 8.118 8.380 145,990 -0.08(-0.96%)
Mar 29, 2006 8.461 8.570 8.290 8.461 168,843 -0.08(-0.89%)
Mar 28, 2006 8.659 8.600 8.290 8.537 134,484 -0.12(-1.41%)
Mar 27, 2006 8.659 9.010 7.680 8.659 93,912 +1.10(+14.54%)
Mar 24, 2006 7.695 7.900 7.500 7.560 148,916 +0.29(+3.99%)
Mar 21, 2006 7.270 7.602 7.090 7.270 500,910 -0.13(-1.74%)
Mar 20, 2006 7.399 7.556 5.933 7.399 512,787 +1.58(+27.24%)
Mar 17, 2006 5.815 5.815 5.570 5.815 34,163 +0.12(+2.04%)
Mar 16, 2006 5.698 5.990 5.610 5.698 48,834 -0.23(-3.91%)
Mar 15, 2006 5.933 5.970 5.791 5.930 47,650 -0.00(-0.04%)
Mar 14, 2006 5.950 5.970 5.770 5.933 26,636 -0.02(-0.29%)
Mar 13, 2006 5.950 6.000 5.710 5.950 46,586 +0.06(+1.02%)
Mar 10, 2006 5.890 6.035 5.852 5.890 35,277 -0.13(-2.16%)
Mar 09, 2006 6.020 6.050 5.835 6.020 58,874 +0.14(+2.38%)
Mar 08, 2006 5.880 6.205 5.740 5.880 148,832 -0.27(-4.39%)
Mar 07, 2006 6.150 6.748 6.080 6.150 121,115 -0.05(-0.81%)
Mar 06, 2006 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Mar 03, 2006 6.200 6.200 5.946 6.200 211,289 +0.23(+3.86%)
Mar 02, 2006 5.969 5.990 5.757 5.969 137,075 +0.24(+4.23%)
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.