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 29, 2009 1.725 1.850 1.650 1.843 290,300 +0.18(+11.11%)
May 28, 2009 1.540 1.680 1.540 1.659 142,084 +0.11(+6.83%)
May 27, 2009 1.554 1.600 1.488 1.553 95,891 -0.03(-2.03%)
May 26, 2009 1.555 1.655 1.555 1.585 180,595 -0.09(-5.12%)
May 22, 2009 1.646 1.723 1.525 1.671 126,848 +0.06(+3.76%)
May 21, 2009 1.468 1.610 1.407 1.610 103,314 +0.10(+6.34%)
May 20, 2009 1.656 1.726 1.505 1.514 268,825 -0.09(-5.38%)
May 19, 2009 1.501 1.657 1.490 1.600 211,233 +0.12(+8.11%)
May 18, 2009 1.450 1.500 1.450 1.480 84,240 +0.05(+3.50%)
May 17, 2009 1.390 1.481 1.380 1.430 50,600 -0.00(-0.29%)
May 15, 2009 1.390 1.481 1.380 1.434 165,878 +0.08(+5.70%)
May 14, 2009 1.412 1.480 1.300 1.357 471,257 -0.13(-8.86%)
May 13, 2009 1.600 1.650 1.420 1.489 347,906 -0.16(-9.50%)
May 12, 2009 1.666 1.709 1.590 1.645 128,925 +0.01(+0.32%)
May 11, 2009 1.604 1.670 1.580 1.640 178,280 -0.05(-3.18%)
May 08, 2009 1.670 1.780 1.620 1.694 196,766 +0.06(+3.42%)
May 07, 2009 1.762 1.790 1.592 1.638 325,197 -0.12(-6.95%)
May 06, 2009 1.719 1.786 1.700 1.760 157,209 +0.07(+4.14%)
May 05, 2009 1.757 1.780 1.670 1.690 201,603 -0.07(-4.12%)
May 04, 2009 1.745 1.835 1.740 1.763 240,935 +0.09(+5.54%)
May 01, 2009 1.650 1.754 1.610 1.670 163,240 +0.04(+2.28%)
Apr 30, 2009 1.880 1.880 1.633 1.633 419,321 -0.23(-12.37%)
Apr 29, 2009 1.739 1.904 1.739 1.863 485,146 +0.19(+11.57%)
Apr 28, 2009 1.574 1.750 1.550 1.670 312,011 -0.03(-1.76%)
Apr 27, 2009 1.615 1.790 1.525 1.700 408,219 +0.08(+4.94%)
Apr 24, 2009 1.440 1.647 1.440 1.620 183,726 +0.20(+14.03%)
Apr 23, 2009 1.435 1.510 1.389 1.421 109,958 -0.04(-2.83%)
Apr 22, 2009 1.270 1.510 1.270 1.462 154,975 +0.17(+13.34%)
Apr 21, 2009 1.306 1.400 1.220 1.290 225,760 -0.12(-8.71%)
Apr 20, 2009 1.510 1.550 1.380 1.413 268,562 -0.16(-10.29%)
Apr 17, 2009 1.717 1.730 1.539 1.575 266,770 -0.16(-9.47%)
Apr 16, 2009 1.654 1.750 1.620 1.740 308,439 +0.08(+5.14%)
Apr 15, 2009 1.526 1.655 1.510 1.655 334,859 +0.07(+4.75%)
Apr 14, 2009 1.462 1.580 1.435 1.580 320,425 +0.16(+11.27%)
Apr 13, 2009 1.317 1.492 1.289 1.420 278,175 +0.10(+7.90%)
Apr 09, 2009 1.310 1.390 1.260 1.316 217,742 +0.03(+2.36%)
Apr 08, 2009 1.101 1.330 1.068 1.286 357,556 +0.19(+16.89%)
Apr 07, 2009 1.054 1.130 1.033 1.100 200,257 +0.03(+2.79%)
Apr 06, 2009 1.051 1.070 1.000 1.070 204,971 +0.04(+3.88%)
Apr 03, 2009 1.087 1.101 0.9995 1.030 154,120 -0.06(-5.59%)
Apr 02, 2009 1.100 1.140 1.064 1.091 81,273 +0.04(+3.90%)
Apr 01, 2009 1.113 1.113 1.030 1.050 122,550 -0.11(-9.51%)
Mar 31, 2009 1.100 1.183 1.100 1.160 129,330 +0.08(+7.72%)
Mar 30, 2009 1.111 1.144 1.043 1.077 113,647 -0.22(-17.14%)
Mar 26, 2009 1.270 1.301 1.240 1.300 76,764 +0.05(+4.00%)
Mar 25, 2009 1.160 1.301 1.160 1.250 92,150 +0.04(+3.67%)
Mar 24, 2009 1.151 1.241 1.103 1.206 71,026 +0.06(+5.25%)
Mar 23, 2009 1.197 1.200 1.140 1.146 122,195 +0.10(+9.16%)
Mar 20, 2009 1.358 1.360 1.050 1.050 314,383 -0.27(-20.34%)
Mar 19, 2009 1.268 1.363 1.100 1.317 291,150 +0.17(+14.56%)
Mar 18, 2009 1.254 1.303 0.9925 1.150 255,792 -0.07(-5.74%)
Mar 17, 2009 0.9800 1.340 0.9800 1.220 349,802 +0.23(+23.23%)
Mar 16, 2009 0.9483 1.000 0.9350 0.9900 181,660 +0.09(+10.61%)
Mar 13, 2009 0.8313 0.8950 0.8050 0.8950 176,675 +0.09(+11.87%)
Mar 12, 2009 0.7280 0.8095 0.7155 0.8000 26,525 +0.07(+8.89%)
Mar 11, 2009 0.7486 0.7600 0.7202 0.7347 17,590 -0.03(-4.22%)
Mar 10, 2009 0.7195 0.7700 0.7120 0.7671 38,250 +0.03(+3.66%)
Mar 09, 2009 0.7490 0.7490 0.7000 0.7400 43,950 -0.02(-2.63%)
Mar 06, 2009 0.7531 0.8000 0.7000 0.7600 50,950 +0.01(+1.33%)
Mar 05, 2009 0.7830 0.7830 0.7361 0.7500 16,735 -0.03(-3.23%)
Mar 04, 2009 0.7898 0.8300 0.7460 0.7750 34,865 +0.05(+6.16%)
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.