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 30, 2014 0.1800 0.1800 0.1650 0.1700 35,500 -0.01(-7.91%)
May 29, 2014 0.1745 0.1889 0.1640 0.1846 36,335 +0.01(+4.41%)
May 28, 2014 0.1534 0.1794 0.1534 0.1768 120,162 +0.04(+25.04%)
May 27, 2014 0.1240 0.1414 0.1240 0.1414 56,750 +0.01(+7.94%)
May 23, 2014 0.1310 0.1310 0.1310 0 -0.01(-5.76%)
May 22, 2014 0.1300 0.1421 0.1300 0.1390 45,049 +0.01(+5.86%)
May 21, 2014 0.1510 0.1510 0.1230 0.1313 100,959 -0.04(-22.63%)
May 20, 2014 0.1600 0.1697 0.1512 0.1697 28,862 -0.01(-4.66%)
May 19, 2014 0.1760 0.1790 0.1728 0.1780 45,934 +0.02(+12.80%)
May 16, 2014 0.1540 0.1578 0.1540 0.1578 12,500 -0.00(-0.63%)
May 15, 2014 0.1588 0.1588 0.1515 0.1588 9,000 -0.01(-8.31%)
May 14, 2014 0.1600 0.1792 0.1600 0.1732 107,090 +0.00(+2.00%)
May 13, 2014 0.1700 0.1700 0.1606 0.1698 19,600 +0.01(+5.40%)
May 12, 2014 0.1723 0.1723 0.1523 0.1611 43,844 +0.00(+1.96%)
May 09, 2014 0.1605 0.1683 0.1580 0.1580 76,966 -0.01(-4.30%)
May 07, 2014 0.1651 0.1651 0.1651 0 -0.01(-3.79%)
May 06, 2014 0.1900 0.1900 0.1716 0.1716 20,961 -0.02(-9.11%)
May 05, 2014 0.1860 0.1888 0.1860 0.1888 3,017 -0.00(-0.63%)
May 02, 2014 0.1860 0.1900 0.1860 0.1900 5,500 -0.02(-7.77%)
May 01, 2014 0.1931 0.2060 0.1910 0.2060 21,400 +0.00(+0.24%)
Apr 30, 2014 0.1932 0.2055 0.1932 0.2055 30,466 +0.02(+11.08%)
Apr 29, 2014 0.1950 0.2000 0.1850 0.1850 40,900 -0.02(-9.31%)
Apr 28, 2014 0.2019 0.2052 0.2000 0.2040 50,960 +0.00(+0.39%)
Apr 25, 2014 0.2030 0.2100 0.2030 0.2032 6,950 -0.01(-5.49%)
Apr 24, 2014 0.2100 0.2150 0.2100 0.2150 3,462 +0.01(+5.24%)
Apr 23, 2014 0.2001 0.2100 0.2001 0.2043 413,500 -0.02(-9.80%)
Apr 22, 2014 0.2350 0.2350 0.2126 0.2265 167,920 -0.01(-2.16%)
Apr 21, 2014 0.2241 0.2416 0.2241 0.2315 219,950 +0.01(+3.39%)
Apr 17, 2014 0.2239 0.2239 0.2239 0 +0.02(+9.75%)
Apr 16, 2014 0.2000 0.2040 0.2000 0.2040 13,680 +0.00(+1.90%)
Apr 15, 2014 0.2000 0.2002 0.2000 0.2002 2,050 -0.01(-5.12%)
Apr 14, 2014 0.2040 0.2158 0.2040 0.2110 18,755 -0.00(-1.49%)
Apr 11, 2014 0.2159 0.2159 0.2140 0.2142 0 -0.01(-5.64%)
Apr 10, 2014 0.2289 0.2303 0.2257 0.2270 13,500 -0.00(-0.18%)
Apr 09, 2014 0.2299 0.2463 0.2200 0.2274 25,744 -0.03(-10.82%)
Apr 08, 2014 0.2130 0.2550 0.2030 0.2550 259,977 +0.03(+12.53%)
Apr 07, 2014 0.2487 0.2500 0.2233 0.2266 48,473 -0.02(-9.36%)
Apr 04, 2014 0.2367 0.2500 0.2350 0.2500 0 +0.01(+2.25%)
Apr 03, 2014 0.2471 0.2500 0.2415 0.2445 41,077 -0.00(-0.20%)
Apr 02, 2014 0.2600 0.2600 0.2401 0.2450 66,450 -0.01(-4.30%)
Apr 01, 2014 0.2030 0.2658 0.2030 0.2560 108,996 +0.04(+20.36%)
Mar 31, 2014 0.1900 0.2160 0.1858 0.2127 68,146 +0.03(+17.71%)
Mar 28, 2014 0.2071 0.2114 0.1807 0.1807 0 -0.02(-10.54%)
Mar 27, 2014 0.2020 0.2028 0.1854 0.2020 183,062 -0.00(-1.94%)
Mar 26, 2014 0.2261 0.2400 0.2060 0.2060 50,256 -0.04(-15.95%)
Mar 25, 2014 0.2347 0.2500 0.2300 0.2451 42,931 +0.01(+2.13%)
Mar 24, 2014 0.2593 0.2600 0.2380 0.2400 37,750 -0.02(-8.40%)
Mar 21, 2014 0.2600 0.2642 0.2500 0.2620 86,200 +0.00(+0.77%)
Mar 20, 2014 0.2563 0.2600 0.2500 0.2600 51,549 +0.00(+1.64%)
Mar 19, 2014 0.2540 0.2700 0.2430 0.2558 97,406 +0.01(+3.10%)
Mar 18, 2014 0.2355 0.2750 0.2300 0.2481 55,750 +0.02(+7.87%)
Mar 17, 2014 0.2700 0.2700 0.2300 0.2300 75,000 -0.04(-13.92%)
Mar 14, 2014 0.2673 0.2799 0.2672 0.2672 0 +0.00(+0.07%)
Mar 13, 2014 0.2570 0.2881 0.2570 0.2670 28,550 +0.02(+6.08%)
Mar 12, 2014 0.2694 0.2700 0.2517 0.2517 56,266 -0.03(-9.78%)
Mar 11, 2014 0.3000 0.3000 0.2688 0.2790 90,265 -0.02(-7.31%)
Mar 10, 2014 0.2610 0.3100 0.2610 0.3010 53,200 +0.04(+15.77%)
Mar 07, 2014 0.2597 0.2705 0.2400 0.2600 0 -0.03(-9.38%)
Mar 06, 2014 0.3260 0.3320 0.2530 0.2869 230,794 -0.04(-13.06%)
Mar 05, 2014 0.3620 0.3800 0.2950 0.3300 611,724 +0.01(+2.17%)
Mar 04, 2014 0.2507 0.3377 0.2416 0.3230 393,258 +0.09(+40.43%)
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.