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, 2013 0.1059 0.1060 0.1059 0.1060 8,400 +0.00(+0.00%)
May 30, 2013 0.1064 0.1120 0.1060 0.1060 76,142 -0.00(-1.49%)
May 29, 2013 0.1000 0.1120 0.1000 0.1076 39,404 +0.00(+2.48%)
May 28, 2013 0.1060 0.1082 0.1050 0.1050 16,162 +0.00(+3.96%)
May 24, 2013 0.1040 0.1120 0.1010 0.1010 36,314 -0.00(-2.23%)
May 23, 2013 0.1010 0.1120 0.1010 0.1033 36,847 -0.01(-5.23%)
May 21, 2013 0.1090 0.1090 0.1090 0 -0.00(-2.68%)
May 20, 2013 0.1060 0.1120 0.1060 0.1120 7,833 +0.00(+1.82%)
May 17, 2013 0.1020 0.1120 0.1010 0.1100 75,320 -0.00(-1.79%)
May 16, 2013 0.1100 0.1120 0.1100 0.1120 32,750 +0.00(+1.82%)
May 15, 2013 0.1130 0.1130 0.1100 0.1100 90,000 -0.01(-4.35%)
May 13, 2013 0.1130 0.1163 0.1100 0.1150 170,200 -0.00(-0.86%)
May 10, 2013 0.1110 0.1160 0.1100 0.1160 26,300 +0.00(+1.75%)
May 09, 2013 0.1140 0.1171 0.1140 0.1140 17,600 +0.00(+2.61%)
May 08, 2013 0.1090 0.1150 0.1090 0.1111 16,400 -0.01(-7.42%)
May 07, 2013 0.1094 0.1200 0.1094 0.1200 64,277 +0.00(+0.84%)
May 06, 2013 0.1080 0.1190 0.1080 0.1190 12,750 +0.01(+14.31%)
May 03, 2013 0.1115 0.1115 0.1041 0.1041 14,628 -0.01(-9.48%)
May 02, 2013 0.1150 0.1156 0.1150 0.1150 3,250 +0.00(+0.88%)
May 01, 2013 0.1080 0.1140 0.1080 0.1140 1,570 +0.00(+2.15%)
Apr 30, 2013 0.1140 0.1140 0.1116 0.1116 7,900 +0.00(+0.36%)
Apr 29, 2013 0.1080 0.1112 0.1080 0.1112 23,186 +0.00(+0.72%)
Apr 26, 2013 0.1100 0.1106 0.1100 0.1104 21,640 -0.00(-3.24%)
Apr 25, 2013 0.1170 0.1170 0.1141 0.1141 1,116 -0.00(-4.12%)
Apr 24, 2013 0.1145 0.1190 0.1110 0.1190 9,455 +0.01(+4.85%)
Apr 23, 2013 0.1160 0.1168 0.1110 0.1135 4,150 -0.01(-4.86%)
Apr 22, 2013 0.1110 0.1200 0.1110 0.1193 17,830 +0.00(+2.84%)
Apr 19, 2013 0.1087 0.1220 0.1086 0.1160 25,000 +0.01(+10.48%)
Apr 18, 2013 0.1090 0.1090 0.1000 0.1050 51,950 -0.01(-4.55%)
Apr 17, 2013 0.1169 0.1169 0.1096 0.1100 55,000 -0.00(-2.65%)
Apr 16, 2013 0.1200 0.1200 0.1120 0.1130 64,440 -0.00(-0.53%)
Apr 15, 2013 0.1220 0.1280 0.1136 0.1136 39,233 -0.03(-21.11%)
Apr 12, 2013 0.1409 0.1440 0.1280 0.1440 18,000 -0.00(-1.37%)
Apr 11, 2013 0.1230 0.1460 0.1230 0.1460 60,914 +0.02(+17.17%)
Apr 10, 2013 0.1235 0.1315 0.1200 0.1246 20,000 +0.00(+1.30%)
Apr 09, 2013 0.1180 0.1230 0.1180 0.1230 42,577 +0.00(+0.82%)
Apr 08, 2013 0.1251 0.1251 0.1220 0.1220 43,296 -0.00(-0.73%)
Apr 05, 2013 0.1176 0.1229 0.1176 0.1229 31,240 +0.00(+2.42%)
Apr 04, 2013 0.1320 0.1320 0.1200 0.1200 33,540 -0.02(-12.41%)
Apr 03, 2013 0.1320 0.1370 0.1320 0.1370 46,492 +0.01(+3.79%)
Apr 02, 2013 0.1330 0.1439 0.1320 0.1320 12,546 -0.01(-5.71%)
Apr 01, 2013 0.1352 0.1400 0.1320 0.1400 10,300 +0.00(+3.47%)
Mar 28, 2013 0.1500 0.1500 0.1321 0.1353 91,505 -0.01(-6.37%)
Mar 27, 2013 0.1370 0.1445 0.1370 0.1445 8,500 -0.00(-2.36%)
Mar 26, 2013 0.1370 0.1500 0.1370 0.1480 63,714 +0.01(+4.45%)
Mar 25, 2013 0.1380 0.1480 0.1380 0.1417 48,450 +0.01(+7.43%)
Mar 22, 2013 0.1210 0.1380 0.1186 0.1319 41,827 +0.01(+9.92%)
Mar 21, 2013 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+3.45%)
Mar 20, 2013 0.1232 0.1232 0.1160 0.1160 11,000 +0.00(+0.00%)
Mar 19, 2013 0.1217 0.1240 0.1160 0.1160 63,070 -0.00(-0.85%)
Mar 18, 2013 0.1250 0.1250 0.1170 0.1170 19,902 -0.02(-12.03%)
Mar 15, 2013 0.1347 0.1398 0.1295 0.1330 8,950 +0.00(+3.10%)
Mar 14, 2013 0.1110 0.1290 0.1110 0.1290 17,840 +0.01(+9.32%)
Mar 13, 2013 0.1110 0.1180 0.1110 0.1180 38,003 +0.00(+3.96%)
Mar 12, 2013 0.1050 0.1135 0.1050 0.1135 49,667 +0.00(+3.18%)
Mar 11, 2013 0.1094 0.1100 0.1040 0.1100 41,186 +0.00(+3.19%)
Mar 08, 2013 0.1110 0.1180 0.1016 0.1066 41,645 -0.00(-3.09%)
Mar 07, 2013 0.1140 0.1140 0.1010 0.1100 33,300 +0.00(+3.19%)
Mar 06, 2013 0.1010 0.1180 0.1010 0.1066 22,746 -0.00(-2.20%)
Mar 05, 2013 0.1040 0.1090 0.1010 0.1090 35,775 +0.01(+5.21%)
Mar 04, 2013 0.1099 0.1100 0.1000 0.1036 15,200 -0.00(-3.18%)
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.