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

Mega Uranium Ltd (OP: MGAFF )

0.1955 -0.0133 (-6.37%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 0.2008 0.2032 0.1928 0.1955 20,853 -0.01(-6.37%)
Aug 15, 2024 0.2070 0.2150 0.2024 0.2088 32,751 +0.02(+8.92%)
Aug 14, 2024 0.2034 0.2086 0.1917 0.1917 80,190 -0.01(-6.94%)
Aug 13, 2024 0.2037 0.2084 0.2037 0.2060 7,572 +0.01(+2.95%)
Aug 12, 2024 0.1702 0.2160 0.1702 0.2001 549,761 +0.00(+1.78%)
Aug 09, 2024 0.1988 0.2000 0.1945 0.1966 45,694 +0.00(+0.82%)
Aug 08, 2024 0.1848 0.1980 0.1801 0.1950 323,915 +0.02(+11.43%)
Aug 07, 2024 0.1999 0.2090 0.1750 0.1750 238,400 -0.02(-9.56%)
Aug 06, 2024 0.1917 0.1953 0.1840 0.1935 152,420 -0.00(-0.77%)
Aug 05, 2024 0.1700 0.2082 0.1679 0.1950 154,223 +0.00(+0.00%)
Aug 02, 2024 0.1903 0.2000 0.1887 0.1950 150,519 -0.01(-3.27%)
Aug 01, 2024 0.2275 0.2319 0.1980 0.2016 232,181 -0.03(-11.38%)
Jul 31, 2024 0.2285 0.2363 0.2194 0.2275 319,881 +0.01(+5.81%)
Jul 30, 2024 0.2196 0.2211 0.2149 0.2150 59,351 -0.01(-4.02%)
Jul 29, 2024 0.2210 0.2240 0.2210 0.2240 78,950 +0.00(+0.76%)
Jul 26, 2024 0.2225 0.2240 0.2210 0.2223 36,941 +0.00(+0.14%)
Jul 25, 2024 0.2201 0.2231 0.2100 0.2220 109,807 -0.00(-1.29%)
Jul 24, 2024 0.2200 0.2300 0.2200 0.2249 157,921 -0.01(-4.38%)
Jul 23, 2024 0.2303 0.2374 0.2264 0.2352 51,059 +0.01(+2.35%)
Jul 22, 2024 0.2264 0.2316 0.2225 0.2298 31,328 -0.00(-0.13%)
Jul 19, 2024 0.2178 0.2301 0.2178 0.2301 24,093 +0.01(+5.65%)
Jul 18, 2024 0.2240 0.2270 0.2178 0.2178 41,035 -0.01(-4.05%)
Jul 17, 2024 0.2300 0.2400 0.2248 0.2270 127,521 -0.02(-6.28%)
Jul 16, 2024 0.2500 0.2572 0.2395 0.2422 58,279 -0.01(-3.12%)
Jul 15, 2024 0.2380 0.2501 0.2380 0.2500 42,522 -0.01(-4.87%)
Jul 12, 2024 0.2690 0.2690 0.2587 0.2628 18,018 -0.00(-0.64%)
Jul 11, 2024 0.2551 0.2667 0.2551 0.2645 230,627 +0.01(+3.16%)
Jul 10, 2024 0.2470 0.2625 0.2470 0.2564 71,825 +0.02(+6.74%)
Jul 09, 2024 0.2368 0.2402 0.2368 0.2402 18,295 +0.00(+1.52%)
Jul 08, 2024 0.2430 0.2435 0.2336 0.2366 64,187 -0.01(-2.39%)
Jul 05, 2024 0.2341 0.2468 0.2300 0.2424 243,197 +0.01(+2.97%)
Jul 03, 2024 0.2354 0.2354 0.2314 0.2354 36,700 +0.00(+0.38%)
Jul 02, 2024 0.2311 0.2345 0.2280 0.2345 19,401 +0.01(+6.20%)
Jul 01, 2024 0.2354 0.2354 0.2208 0.2208 1,363 -0.01(-6.16%)
Jun 28, 2024 0.2415 0.2452 0.2353 0.2353 36,750 +0.00(+0.38%)
Jun 27, 2024 0.2368 0.2490 0.2344 0.2344 29,407 +0.00(+1.30%)
Jun 26, 2024 0.2300 0.2400 0.2300 0.2314 164,948 +0.01(+2.84%)
Jun 25, 2024 0.2250 0.2343 0.2250 0.2250 149,767 -0.01(-5.06%)
Jun 24, 2024 0.2327 0.2400 0.2300 0.2370 69,120 +0.00(+0.94%)
Jun 21, 2024 0.2440 0.2602 0.2348 0.2348 539,424 -0.01(-5.32%)
Jun 20, 2024 0.2450 0.2487 0.2440 0.2480 42,913 -0.01(-2.82%)
Jun 18, 2024 0.2515 0.2593 0.2515 0.2552 13,032 +0.01(+3.74%)
Jun 17, 2024 0.2515 0.2515 0.2457 0.2460 45,695 -0.00(-0.81%)
Jun 14, 2024 0.2479 0.2586 0.2472 0.2480 48,250 -0.01(-2.13%)
Jun 13, 2024 0.2545 0.2570 0.2460 0.2534 32,770 +0.00(+0.36%)
Jun 12, 2024 0.2285 0.2550 0.2271 0.2525 37,658 +0.01(+6.23%)
Jun 11, 2024 0.2541 0.2541 0.2377 0.2377 179,936 -0.02(-6.42%)
Jun 10, 2024 0.2500 0.2680 0.2500 0.2540 104,807 -0.01(-2.31%)
Jun 07, 2024 0.2700 0.2726 0.2600 0.2600 118,491 -0.02(-5.90%)
Jun 06, 2024 0.2750 0.2763 0.2716 0.2763 17,052 +0.01(+2.33%)
Jun 05, 2024 0.2782 0.2800 0.2700 0.2700 17,527 +0.00(+0.11%)
Jun 04, 2024 0.2745 0.2766 0.2690 0.2697 52,977 -0.01(-2.81%)
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.