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, 2007 5.952 6.020 5.767 5.952 160,808 +0.24(+4.20%)
May 30, 2007 5.712 5.828 5.620 5.712 434,150 -0.10(-1.77%)
May 29, 2007 5.815 6.030 5.700 5.815 169,138 -0.25(-4.20%)
May 25, 2007 6.070 6.114 5.903 6.070 192,243 +0.21(+3.50%)
May 24, 2007 6.250 6.265 5.790 5.865 264,625 -0.38(-6.16%)
May 23, 2007 6.250 6.410 6.221 6.250 118,684 +0.03(+0.43%)
May 22, 2007 6.326 6.610 6.220 6.223 338,018 -0.10(-1.62%)
May 21, 2007 6.326 6.326 6.326 6.326 0 +0.00(+0.00%)
May 18, 2007 6.326 6.330 5.545 6.326 567,124 +0.70(+12.47%)
May 17, 2007 5.624 5.725 5.455 5.624 516,183 -0.10(-1.76%)
May 16, 2007 5.725 6.070 5.650 5.725 339,064 -0.14(-2.43%)
May 15, 2007 5.867 6.095 5.750 5.867 442,418 -0.03(-0.48%)
May 14, 2007 5.896 6.130 5.850 5.896 311,108 -0.23(-3.74%)
May 11, 2007 6.125 6.271 6.055 6.125 133,632 -0.04(-0.65%)
May 10, 2007 6.165 6.335 6.075 6.165 235,794 -0.08(-1.36%)
May 09, 2007 6.250 6.377 6.180 6.250 206,474 -0.03(-0.48%)
May 08, 2007 6.280 6.395 6.187 6.280 464,833 -0.06(-0.99%)
May 07, 2007 6.343 6.425 6.265 6.343 352,383 +0.06(+0.92%)
May 04, 2007 6.285 6.400 6.135 6.285 293,714 -0.02(-0.40%)
May 03, 2007 6.310 6.455 6.059 6.310 202,058 -0.03(-0.47%)
May 02, 2007 6.340 6.653 5.989 6.340 468,114 +0.16(+2.51%)
May 01, 2007 6.185 6.475 5.902 6.185 493,842 -0.32(-4.90%)
Apr 30, 2007 6.504 6.715 6.450 6.504 357,010 -0.17(-2.58%)
Apr 27, 2007 6.980 6.922 6.560 6.676 361,688 -0.30(-4.36%)
Apr 26, 2007 6.980 7.080 6.800 6.980 290,586 -0.10(-1.41%)
Apr 25, 2007 7.020 7.185 7.030 7.080 211,539 +0.06(+0.85%)
Apr 24, 2007 7.020 7.144 6.955 7.020 144,838 -0.13(-1.82%)
Apr 23, 2007 7.150 7.330 7.050 7.150 345,461 -0.01(-0.16%)
Apr 20, 2007 7.162 7.445 7.010 7.162 335,603 +0.23(+3.31%)
Apr 19, 2007 7.062 6.960 6.705 6.932 319,208 -0.13(-1.84%)
Apr 18, 2007 7.062 7.111 6.485 7.062 493,532 +0.00(+0.02%)
Apr 17, 2007 7.060 7.630 4.321 7.060 694,965 -0.52(-6.81%)
Apr 16, 2007 7.576 9.598 7.490 7.576 1,085,027 -0.01(-0.10%)
Apr 13, 2007 7.584 7.645 7.210 7.584 806,492 +0.37(+5.18%)
Apr 12, 2007 7.210 7.290 6.885 7.210 649,544 +0.14(+1.98%)
Apr 11, 2007 7.070 7.150 6.700 7.070 609,493 +0.04(+0.58%)
Apr 10, 2007 7.029 7.860 6.826 7.029 1,951,550 -0.03(-0.42%)
Apr 09, 2007 7.058 7.085 5.580 7.058 2,446,340 +1.50(+26.89%)
Apr 05, 2007 5.562 5.651 5.469 5.562 205,630 +0.03(+0.59%)
Apr 04, 2007 5.530 5.560 5.420 5.530 143,363 +0.09(+1.67%)
Apr 03, 2007 5.439 5.472 5.375 5.439 156,213 +0.01(+0.15%)
Apr 02, 2007 5.431 5.535 5.311 5.431 195,049 -0.12(-2.24%)
Mar 30, 2007 5.556 5.702 5.420 5.556 228,767 -0.05(-0.91%)
Mar 29, 2007 5.607 5.615 5.415 5.607 233,443 +0.16(+3.01%)
Mar 28, 2007 5.443 5.523 5.333 5.443 260,908 +0.07(+1.24%)
Mar 27, 2007 5.376 5.570 5.225 5.376 479,601 +0.12(+2.29%)
Mar 26, 2007 5.256 5.310 5.020 5.256 651,172 +0.27(+5.48%)
Mar 23, 2007 4.983 5.070 4.880 4.983 272,550 -0.09(-1.78%)
Mar 22, 2007 5.073 5.073 4.940 5.073 158,816 +0.13(+2.66%)
Mar 21, 2007 4.942 5.126 4.850 4.942 437,476 -0.11(-2.14%)
Mar 20, 2007 5.050 5.125 4.950 5.050 151,311 +0.03(+0.60%)
Mar 19, 2007 5.020 5.157 4.951 5.020 220,293 -0.09(-1.74%)
Mar 16, 2007 5.109 5.360 5.051 5.109 289,935 -0.14(-2.62%)
Mar 15, 2007 5.246 5.300 5.023 5.246 212,995 +0.25(+5.03%)
Mar 14, 2007 4.995 5.106 4.515 4.995 544,379 +0.23(+4.72%)
Mar 13, 2007 5.240 5.255 4.755 4.770 417,627 -0.47(-8.97%)
Mar 12, 2007 5.240 5.294 4.990 5.240 218,099 +0.15(+3.04%)
Mar 09, 2007 5.085 5.085 4.844 5.085 197,490 +0.13(+2.66%)
Mar 08, 2007 4.954 5.980 4.954 4.954 405,949 -0.23(-4.46%)
Mar 07, 2007 5.185 6.295 5.080 5.185 357,429 -0.05(-0.98%)
Mar 06, 2007 5.236 5.320 4.911 5.236 511,806 +0.54(+11.40%)
Mar 05, 2007 4.700 5.810 4.615 4.700 708,128 -0.40(-7.93%)
Mar 02, 2007 5.360 5.345 5.040 5.105 560,792 -0.25(-4.75%)
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.