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, 2008 2.496 2.547 2.447 2.450 57,260 -0.05(-1.86%)
May 29, 2008 2.496 2.610 2.442 2.496 66,800 -0.09(-3.45%)
May 28, 2008 2.586 2.607 2.490 2.586 52,352 +0.06(+2.38%)
May 27, 2008 2.601 2.650 2.482 2.526 56,530 -0.08(-2.89%)
May 26, 2008 2.601 2.700 2.478 2.601 179,636 +0.00(+0.00%)
May 23, 2008 2.601 2.700 2.478 2.601 179,636 +0.02(+0.96%)
May 22, 2008 2.576 2.599 2.280 2.576 102,220 +0.16(+6.51%)
May 21, 2008 2.418 2.530 2.360 2.418 331,218 +0.05(+2.05%)
May 20, 2008 2.370 2.399 2.150 2.370 277,655 +0.07(+3.04%)
May 19, 2008 2.200 2.350 2.200 2.300 59,959 +0.10(+4.55%)
May 16, 2008 2.200 2.220 2.120 2.200 110,650 +0.11(+5.36%)
May 15, 2008 2.088 2.188 2.038 2.088 43,000 -0.00(-0.10%)
May 14, 2008 2.230 2.280 2.033 2.090 137,632 -0.14(-6.28%)
May 13, 2008 2.230 2.276 2.140 2.230 79,450 +0.03(+1.36%)
May 12, 2008 2.200 2.350 2.186 2.200 80,541 -0.09(-3.81%)
May 09, 2008 2.223 2.481 2.127 2.287 501,610 +0.06(+2.89%)
May 08, 2008 2.223 2.223 1.830 2.223 123,141 +0.40(+21.81%)
May 07, 2008 1.825 1.930 1.811 1.825 75,706 -0.08(-4.20%)
May 06, 2008 1.905 1.938 1.798 1.905 137,400 +0.05(+2.42%)
May 05, 2008 1.860 1.980 1.860 1.860 56,500 -0.09(-4.76%)
May 02, 2008 1.836 1.990 1.829 1.953 107,560 +0.12(+6.38%)
May 01, 2008 1.836 1.858 1.700 1.836 145,225 +0.08(+4.49%)
Apr 30, 2008 1.757 1.900 1.736 1.757 575,966 -0.14(-7.39%)
Apr 29, 2008 1.897 2.090 1.897 1.897 160,559 -0.17(-8.09%)
Apr 28, 2008 2.064 2.189 2.020 2.064 121,988 -0.02(-1.03%)
Apr 25, 2008 2.019 2.125 2.030 2.086 126,850 +0.07(+3.29%)
Apr 24, 2008 2.019 2.090 2.000 2.019 94,816 -0.07(-3.58%)
Apr 23, 2008 2.094 2.150 2.047 2.094 95,618 -0.06(-2.71%)
Apr 22, 2008 2.152 2.274 2.152 2.152 132,958 -0.07(-3.35%)
Apr 21, 2008 2.227 2.450 2.224 2.227 102,000 -0.05(-2.12%)
Apr 18, 2008 2.275 2.413 2.260 2.275 97,127 -0.06(-2.43%)
Apr 17, 2008 2.332 2.381 2.290 2.332 84,095 -0.02(-0.67%)
Apr 16, 2008 2.347 2.503 2.300 2.347 171,350 +0.04(+1.89%)
Apr 15, 2008 2.304 2.593 2.304 2.304 121,325 -0.23(-8.99%)
Apr 14, 2008 2.453 2.660 2.358 2.531 174,066 +0.08(+3.20%)
Apr 11, 2008 2.307 2.453 2.152 2.453 201,000 +0.15(+6.31%)
Apr 10, 2008 2.307 2.380 2.271 2.307 101,150 +0.05(+2.09%)
Apr 09, 2008 2.260 2.329 2.216 2.260 107,509 +0.11(+5.12%)
Apr 08, 2008 2.339 2.362 2.100 2.150 272,410 -0.19(-8.07%)
Apr 07, 2008 2.339 2.532 2.309 2.339 213,975 +0.07(+3.03%)
Apr 04, 2008 2.270 2.271 2.110 2.270 140,521 +0.14(+6.80%)
Apr 03, 2008 2.126 2.300 2.074 2.126 236,274 -0.08(-3.82%)
Apr 02, 2008 2.046 2.245 2.000 2.210 205,276 +0.16(+7.99%)
Apr 01, 2008 2.059 2.070 1.900 2.046 656,196 -0.01(-0.61%)
Mar 31, 2008 2.059 2.210 1.999 2.059 485,064 -0.22(-9.57%)
Mar 28, 2008 2.340 2.346 2.232 2.277 86,825 -0.06(-2.69%)
Mar 27, 2008 2.300 2.362 2.269 2.340 41,100 +0.04(+1.74%)
Mar 26, 2008 2.330 2.380 2.230 2.300 79,895 +0.05(+2.05%)
Mar 25, 2008 0.3300 2.254 2.254 2.254 64,549 +0.00(+0.00%)
Mar 24, 2008 2.087 2.370 2.050 2.254 208,566 +0.17(+7.98%)
Mar 21, 2008 2.087 2.370 2.030 2.087 332,960 +0.00(+0.00%)
Mar 20, 2008 2.087 2.370 2.030 2.087 332,960 -0.01(-0.61%)
Mar 19, 2008 2.100 2.550 2.100 2.100 342,325 -0.50(-19.23%)
Mar 18, 2008 2.577 2.717 2.372 2.600 181,488 +0.02(+0.88%)
Mar 17, 2008 2.577 2.830 2.000 2.577 320,356 -0.10(-3.65%)
Mar 14, 2008 2.964 2.930 2.520 2.675 251,179 -0.29(-9.74%)
Mar 13, 2008 2.980 2.964 2.719 2.964 89,240 -0.02(-0.54%)
Mar 12, 2008 2.980 2.980 2.620 2.980 172,775 +0.38(+14.78%)
Mar 11, 2008 2.596 2.656 2.450 2.596 214,373 +0.22(+9.21%)
Mar 10, 2008 2.377 2.700 2.366 2.377 215,283 -0.32(-11.94%)
Mar 07, 2008 2.700 3.320 2.620 2.700 387,828 -0.30(-9.87%)
Mar 06, 2008 3.354 3.340 2.955 2.995 170,145 -0.36(-10.71%)
Mar 05, 2008 3.240 3.391 3.207 3.354 99,154 +0.11(+3.53%)
Mar 04, 2008 3.240 3.400 3.053 3.240 154,030 -0.01(-0.31%)
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.