Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Uranium Ltd (OP: MGAFF )

0.2820 -0.0130 (-4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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, 2023 0.1298 0 -0.00(-0.31%)
May 26, 2023 0.1312 0.1312 0.1302 0.1302 4,558 -0.00(-0.23%)
May 25, 2023 0.1238 0.1380 0.1238 0.1305 95,305 -0.00(-2.61%)
May 24, 2023 0.1380 0.1380 0.1340 0.1340 23,493 -0.00(-2.26%)
May 23, 2023 0.1332 0.1397 0.1332 0.1371 33,000 -0.00(-2.00%)
May 22, 2023 0.1359 0.1450 0.1250 0.1399 160,921 +0.00(+3.02%)
May 19, 2023 0.1400 0.1400 0.1358 0.1358 30,600 +0.00(+0.37%)
May 18, 2023 0.1333 0.1353 0.1300 0.1353 26,840 +0.00(+1.58%)
May 17, 2023 0.1332 0.1385 0.1332 0.1332 7,366 -0.00(-1.91%)
May 16, 2023 0.1364 0.1364 0.1332 0.1358 10,694 -0.01(-5.03%)
May 15, 2023 0.1359 0.1430 0.1359 0.1430 8,425 +0.01(+5.54%)
May 12, 2023 0.1330 0.1355 0.1330 0.1355 4,153 +0.00(+0.07%)
May 11, 2023 0.1350 0.1380 0.1291 0.1354 75,535 -0.01(-5.64%)
May 10, 2023 0.1352 0.1435 0.1352 0.1435 24,400 +0.00(+2.94%)
May 09, 2023 0.1310 0.1405 0.1270 0.1394 135,276 +0.01(+4.81%)
May 08, 2023 0.1328 0.1330 0.1312 0.1330 27,881 -0.00(-1.41%)
May 05, 2023 0.1320 0.1349 0.1300 0.1349 3,402 +0.00(+2.90%)
May 04, 2023 0.1271 0.1312 0.1271 0.1311 29,749 -0.00(-0.68%)
May 03, 2023 0.1316 0.1325 0.1316 0.1320 21,521 +0.00(+0.76%)
May 02, 2023 0.1334 0.1334 0.1310 0.1310 26,069 -0.00(-1.58%)
May 01, 2023 0.1400 0.1400 0.1331 0.1331 2,941 +0.00(+0.00%)
Apr 28, 2023 0.1200 0.1368 0.1200 0.1331 12,578 -0.00(-0.89%)
Apr 27, 2023 0.1300 0.1343 0.1300 0.1343 31,786 +0.00(+3.31%)
Apr 26, 2023 0.1300 0.1333 0.1300 0.1300 9,740 +0.00(+0.00%)
Apr 25, 2023 0.1278 0.1332 0.1250 0.1300 46,606 +0.00(+2.36%)
Apr 24, 2023 0.1231 0.1309 0.1211 0.1270 47,373 +0.00(+1.60%)
Apr 21, 2023 0.1242 0.1250 0.1242 0.1250 12,500 -0.01(-4.36%)
Apr 20, 2023 0.1330 0.1330 0.1307 0.1307 46,000 -0.00(-0.23%)
Apr 19, 2023 0.1340 0.1340 0.1310 0.1310 15,000 -0.00(-3.25%)
Apr 18, 2023 0.1357 0.1357 0.1354 0.1354 3,423 +0.00(+0.30%)
Apr 17, 2023 0.1250 0.1403 0.1250 0.1350 26,031 -0.00(-1.32%)
Apr 14, 2023 0.1341 0.1397 0.1310 0.1368 143,890 -0.01(-3.80%)
Apr 13, 2023 0.1380 0.1422 0.1380 0.1422 38,850 +0.00(+2.23%)
Apr 12, 2023 0.1346 0.1391 0.1346 0.1391 10,584 +0.00(+1.76%)
Apr 11, 2023 0.1358 0.1367 0.1330 0.1367 4,550 +0.00(+3.72%)
Apr 10, 2023 0.1371 0.1371 0.1318 0.1318 18,354 -0.00(-0.68%)
Apr 06, 2023 0.1317 0.1347 0.1317 0.1327 18,826 -0.00(-1.99%)
Apr 05, 2023 0.1300 0.1360 0.1300 0.1354 26,313 -0.00(-1.10%)
Apr 04, 2023 0.1396 0.1404 0.1369 0.1369 16,217 -0.00(-2.28%)
Apr 03, 2023 0.1500 0.1500 0.1380 0.1401 12,423 -0.00(-2.30%)
Mar 31, 2023 0.1441 0.1441 0.1434 0.1434 1,561 +0.00(+0.35%)
Mar 30, 2023 0.1432 0.1459 0.1365 0.1429 96,501 +0.01(+5.70%)
Mar 29, 2023 0.1311 0.1352 0.1281 0.1352 106,450 +0.01(+4.89%)
Mar 28, 2023 0.1280 0.1289 0.1280 0.1289 25,060 +0.00(+0.23%)
Mar 27, 2023 0.1160 0.1322 0.1160 0.1286 86,146 +0.00(+0.47%)
Mar 24, 2023 0.1280 0.1301 0.1200 0.1280 327,309 +0.00(+1.03%)
Mar 23, 2023 0.1370 0.1373 0.1267 0.1267 319,577 -0.01(-7.65%)
Mar 22, 2023 0.1320 0.1393 0.1320 0.1372 48,349 +0.00(+1.40%)
Mar 21, 2023 0.1298 0.1364 0.1298 0.1353 49,618 -0.00(-0.81%)
Mar 20, 2023 0.1350 0.1364 0.1320 0.1364 26,580 +0.00(+1.72%)
Mar 17, 2023 0.1311 0.1365 0.1271 0.1341 74,643 -0.00(-1.03%)
Mar 16, 2023 0.1275 0.1355 0.1260 0.1355 156,333 +0.00(+2.65%)
Mar 15, 2023 0.1360 0.1386 0.1250 0.1320 241,009 -0.01(-5.38%)
Mar 14, 2023 0.1361 0.1395 0.1361 0.1395 28,700 +0.00(+0.79%)
Mar 13, 2023 0.1360 0.1466 0.1360 0.1384 100,345 -0.00(-0.93%)
Mar 10, 2023 0.1406 0.1420 0.1365 0.1397 79,510 -0.00(-2.31%)
Mar 09, 2023 0.1463 0.1499 0.1410 0.1430 54,834 +0.00(+1.71%)
Mar 08, 2023 0.1475 0.1477 0.1406 0.1406 59,392 -0.01(-6.58%)
Mar 07, 2023 0.1500 0.1556 0.1500 0.1505 68,898 +0.00(+0.33%)
Mar 06, 2023 0.1567 0.1567 0.1500 0.1500 37,690 -0.01(-5.66%)
Mar 03, 2023 0.1558 0.1590 0.1531 0.1590 32,820 +0.00(+2.45%)
Mar 02, 2023 0.1586 0.1586 0.1504 0.1552 33,738 -0.01(-6.11%)
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.