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, 2012 0.2050 0.2050 0.1850 0.1850 21,200 -0.02(-9.76%)
May 30, 2012 0.2000 0.2050 0.1900 0.2050 42,045 +0.01(+6.22%)
May 29, 2012 0.2000 0.2060 0.1900 0.1930 163,869 +0.00(+1.58%)
May 25, 2012 0.1900 0.1912 0.1900 0.1900 38,500 -0.01(-5.00%)
May 24, 2012 0.1800 0.2000 0.1800 0.2000 34,198 +0.02(+9.29%)
May 23, 2012 0.1960 0.1960 0.1800 0.1830 9,300 -0.01(-3.68%)
May 22, 2012 0.1940 0.2000 0.1800 0.1900 60,530 +0.00(+2.15%)
May 21, 2012 0.1850 0.1860 0.1652 0.1860 108,040 +0.01(+2.76%)
May 18, 2012 0.1895 0.1945 0.1810 0.1810 37,081 -0.01(-7.18%)
May 17, 2012 0.1865 0.2030 0.1800 0.1950 144,500 +0.02(+12.91%)
May 16, 2012 0.1890 0.1940 0.1727 0.1727 116,100 -0.03(-13.22%)
May 15, 2012 0.1963 0.2010 0.1940 0.1990 127,250 -0.00(-0.20%)
May 14, 2012 0.2100 0.2130 0.1950 0.1994 37,100 -0.01(-5.05%)
May 11, 2012 0.2130 0.2200 0.2080 0.2100 12,578 -0.00(-1.41%)
May 10, 2012 0.2200 0.2200 0.2100 0.2130 9,541 +0.00(+0.61%)
May 09, 2012 0.2100 0.2300 0.2040 0.2117 16,700 +0.00(+0.81%)
May 08, 2012 0.2200 0.2200 0.2000 0.2100 60,975 +0.00(+0.00%)
May 07, 2012 0.2075 0.2240 0.2075 0.2100 61,310 -0.01(-4.55%)
May 04, 2012 0.2270 0.2270 0.2200 0.2200 113,127 -0.02(-7.56%)
May 03, 2012 0.2335 0.2380 0.2250 0.2380 26,945 +0.01(+4.85%)
May 02, 2012 0.2226 0.2360 0.2226 0.2270 29,150 -0.00(-0.44%)
May 01, 2012 0.2185 0.2340 0.2185 0.2280 39,025 +0.01(+3.64%)
Apr 30, 2012 0.2270 0.2270 0.2200 0.2200 13,650 -0.01(-4.14%)
Apr 27, 2012 0.2350 0.2419 0.2295 0.2295 11,909 -0.01(-2.34%)
Apr 26, 2012 0.2320 0.2500 0.2320 0.2350 8,150 +0.01(+5.38%)
Apr 25, 2012 0.2209 0.2357 0.2200 0.2230 52,277 -0.00(-0.89%)
Apr 24, 2012 0.2250 0.2250 0.2250 0.2250 17,600 +0.00(+1.35%)
Apr 23, 2012 0.2250 0.2360 0.2175 0.2220 98,335 -0.01(-5.61%)
Apr 20, 2012 0.2400 0.2400 0.2310 0.2352 31,130 -0.00(-0.34%)
Apr 19, 2012 0.2260 0.2360 0.2260 0.2360 700 -0.00(-1.05%)
Apr 18, 2012 0.2300 0.2500 0.2300 0.2385 3,300 +0.00(+0.63%)
Apr 17, 2012 0.2270 0.2396 0.2270 0.2370 39,243 +0.01(+3.04%)
Apr 16, 2012 0.2350 0.2460 0.2230 0.2300 67,490 -0.03(-10.16%)
Apr 13, 2012 0.2490 0.2560 0.2400 0.2560 34,200 +0.00(+0.39%)
Apr 12, 2012 0.2450 0.2630 0.2450 0.2550 58,420 +0.01(+4.94%)
Apr 11, 2012 0.2469 0.2570 0.2430 0.2430 57,309 -0.01(-2.80%)
Apr 10, 2012 0.2476 0.2576 0.2400 0.2500 180,752 -0.03(-9.75%)
Apr 09, 2012 0.2580 0.2770 0.2550 0.2770 90,673 +0.00(+0.73%)
Apr 05, 2012 0.2700 0.2820 0.2700 0.2750 71,500 +0.01(+3.77%)
Apr 04, 2012 0.2650 0.2650 0.2650 0.2650 2,000 -0.01(-3.28%)
Apr 03, 2012 0.2820 0.2850 0.2740 0.2740 15,032 -0.02(-6.48%)
Apr 02, 2012 0.3081 0.3081 0.2850 0.2930 57,126 +0.00(+0.69%)
Mar 30, 2012 0.2990 0.3040 0.2800 0.2910 37,087 -0.02(-6.13%)
Mar 29, 2012 0.3100 0.3100 0.3000 0.3100 28,150 -0.01(-3.13%)
Mar 28, 2012 0.3246 0.3246 0.3130 0.3200 8,800 +0.00(+0.47%)
Mar 27, 2012 0.3070 0.3253 0.3070 0.3185 17,650 -0.01(-2.90%)
Mar 26, 2012 0.3045 0.3301 0.3000 0.3280 54,747 +0.03(+8.97%)
Mar 23, 2012 0.2600 0.3010 0.2600 0.3010 57,700 +0.04(+15.77%)
Mar 22, 2012 0.2640 0.2730 0.2570 0.2600 14,875 -0.01(-2.26%)
Mar 21, 2012 0.2800 0.2800 0.2610 0.2660 77,582 -0.01(-3.97%)
Mar 20, 2012 0.2870 0.2870 0.2770 0.2770 28,815 -0.01(-4.48%)
Mar 19, 2012 0.2870 0.2910 0.2870 0.2900 36,470 +0.00(+1.05%)
Mar 16, 2012 0.3020 0.3020 0.2870 0.2870 22,946 -0.02(-4.97%)
Mar 15, 2012 0.2860 0.3050 0.2860 0.3020 24,442 +0.01(+2.20%)
Mar 14, 2012 0.3155 0.3155 0.2866 0.2955 161,613 -0.01(-3.43%)
Mar 13, 2012 0.3040 0.3163 0.3000 0.3060 41,700 +0.01(+3.38%)
Mar 12, 2012 0.3020 0.3280 0.2960 0.2960 111,600 -0.02(-6.48%)
Mar 09, 2012 0.3240 0.3240 0.3030 0.3165 38,900 -0.01(-2.01%)
Mar 08, 2012 0.3010 0.3230 0.3010 0.3230 12,916 +0.02(+7.31%)
Mar 07, 2012 0.2901 0.3010 0.2901 0.3010 15,515 +0.00(+1.01%)
Mar 06, 2012 0.3090 0.3090 0.2850 0.2980 100,383 -0.02(-4.79%)
Mar 05, 2012 0.3260 0.3295 0.3110 0.3130 64,900 -0.02(-4.57%)
Mar 02, 2012 0.3375 0.3450 0.3280 0.3280 10,760 -0.01(-3.53%)
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.