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 29, 2015 0.0730 0.0750 0.0620 0.0729 137,000 -0.00(-4.08%)
May 28, 2015 0.0700 0.0760 0.0700 0.0760 34,000 +0.00(+5.85%)
May 26, 2015 0.0718 0.0718 0.0718 0 -0.01(-10.14%)
May 22, 2015 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
May 21, 2015 0.0800 0.0800 0.0753 0.0799 34,350 -0.00(-3.73%)
May 20, 2015 0.0780 0.0830 0.0780 0.0830 44,000 +0.00(+2.47%)
May 19, 2015 0.0840 0.0909 0.0810 0.0810 112,870 -0.01(-5.92%)
May 18, 2015 0.0960 0.0960 0.0841 0.0861 8,427 -0.00(-3.37%)
May 15, 2015 0.0970 0.0970 0.0861 0.0891 309,900 -0.01(-7.19%)
May 14, 2015 0.0960 0.0969 0.0960 0.0960 10,450 +0.00(+0.00%)
May 13, 2015 0.0815 0.0992 0.0815 0.0960 774,178 +0.02(+19.85%)
May 12, 2015 0.0765 0.0801 0.0765 0.0801 37,736 +0.00(+5.81%)
May 11, 2015 0.0778 0.0807 0.0757 0.0757 7,300 -0.00(-1.82%)
May 08, 2015 0.0771 0.0800 0.0771 0.0771 5,120 +0.00(+2.66%)
May 07, 2015 0.0755 0.0840 0.0744 0.0751 8,253 -0.01(-11.65%)
May 06, 2015 0.0850 0.0850 0.0850 0.0850 2,052 -0.00(-3.41%)
May 05, 2015 0.0814 0.0880 0.0814 0.0880 16,145 +0.00(+4.39%)
May 04, 2015 0.0850 0.0900 0.0796 0.0843 14,840 -0.00(-2.09%)
May 01, 2015 0.0970 0.0970 0.0861 0.0861 33,250 -0.01(-12.14%)
Apr 30, 2015 0.1010 0.1020 0.0878 0.0980 40,931 +0.01(+7.57%)
Apr 29, 2015 0.0970 0.1050 0.0911 0.0911 38,148 -0.01(-7.04%)
Apr 28, 2015 0.0930 0.1000 0.0861 0.0980 33,035 +0.01(+7.69%)
Apr 27, 2015 0.1090 0.1100 0.0910 0.0910 60,200 -0.01(-12.50%)
Apr 24, 2015 0.0880 0.1100 0.0880 0.1040 61,989 +0.02(+30.00%)
Apr 23, 2015 0.0635 0.0896 0.0635 0.0800 247,200 +0.01(+21.21%)
Apr 22, 2015 0.0480 0.0699 0.0480 0.0660 122,138 +0.00(+3.13%)
Apr 21, 2015 0.0630 0.0669 0.0520 0.0640 25,157 +0.00(+1.59%)
Apr 20, 2015 0.0630 0.0630 0.0503 0.0630 79,466 -0.00(-1.87%)
Apr 17, 2015 0.0600 0.0660 0.0561 0.0642 148,000 +0.00(+5.25%)
Apr 16, 2015 0.0720 0.0720 0.0601 0.0610 65,990 -0.01(-15.28%)
Apr 15, 2015 0.0700 0.0720 0.0700 0.0720 67,250 +0.00(+1.69%)
Apr 14, 2015 0.0621 0.0708 0.0601 0.0708 99,783 +0.01(+19.80%)
Apr 13, 2015 0.0580 0.0740 0.0550 0.0591 56,200 -0.01(-11.66%)
Apr 10, 2015 0.0746 0.0746 0.0650 0.0669 242,935 +0.00(+2.61%)
Apr 09, 2015 0.0652 0.0652 0.0652 0.0652 3,000 -0.01(-12.60%)
Apr 08, 2015 0.0651 0.0746 0.0651 0.0746 7,863 -0.00(-4.36%)
Apr 07, 2015 0.0651 0.0780 0.0651 0.0780 119,120 +0.00(+3.86%)
Apr 06, 2015 0.0651 0.0751 0.0651 0.0751 66,475 +0.01(+7.29%)
Apr 02, 2015 0.0700 0.0700 0.0700 0 -0.00(-5.53%)
Apr 01, 2015 0.0743 0.0743 0.0741 0.0741 2,451 +0.00(+0.27%)
Mar 31, 2015 0.0735 0.0739 0.0735 0.0739 350 +0.00(+0.27%)
Mar 30, 2015 0.0650 0.0776 0.0650 0.0737 26,336 +0.01(+13.21%)
Mar 27, 2015 0.0650 0.0788 0.0650 0.0651 26,380 -0.01(-16.32%)
Mar 26, 2015 0.0730 0.0832 0.0710 0.0778 48,215 -0.00(-5.93%)
Mar 25, 2015 0.0789 0.0829 0.0701 0.0827 3,550 +0.01(+17.97%)
Mar 24, 2015 0.0681 0.0760 0.0681 0.0701 4,795 -0.00(-6.16%)
Mar 23, 2015 0.0670 0.0810 0.0670 0.0747 110,160 +0.01(+11.33%)
Mar 20, 2015 0.0755 0.0755 0.0671 0.0671 39,680 -0.00(-2.19%)
Mar 19, 2015 0.0700 0.0737 0.0686 0.0686 130,100 -0.01(-10.68%)
Mar 18, 2015 0.0880 0.0880 0.0731 0.0768 66,613 -0.01(-12.63%)
Mar 17, 2015 0.0760 0.0879 0.0731 0.0879 59,500 +0.00(+1.03%)
Mar 16, 2015 0.0810 0.0870 0.0810 0.0870 21,350 +0.01(+14.02%)
Mar 13, 2015 0.0875 0.0900 0.0763 0.0763 59,527 -0.01(-16.15%)
Mar 12, 2015 0.0950 0.0977 0.0910 0.0910 38,300 +0.00(+0.00%)
Mar 11, 2015 0.1000 0.1000 0.0910 0.0910 40,600 +0.00(+1.00%)
Mar 10, 2015 0.1000 0.1000 0.0901 0.0901 32,080 +0.00(+0.00%)
Mar 09, 2015 0.0974 0.1000 0.0901 0.0901 36,500 -0.00(-0.99%)
Mar 06, 2015 0.0860 0.0980 0.0860 0.0910 8,749 -0.00(-4.21%)
Mar 05, 2015 0.0900 0.0991 0.0900 0.0950 13,345 +0.01(+5.56%)
Mar 04, 2015 0.0900 0.0880 0.0900 19,400 +0.00(+0.00%)
Mar 03, 2015 0.0890 0.0900 0.0861 0.0900 41,200 +0.00(+2.86%)
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.