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 31, 2017 0.1211 0.1330 0.1211 0.1265 66,440 -0.01(-7.60%)
May 30, 2017 0.1379 0.1379 0.1258 0.1369 6,530 +0.01(+5.31%)
May 26, 2017 0.1238 0.1300 0.1238 0.1300 8,160 +0.00(+0.00%)
May 25, 2017 0.1400 0.1400 0.1285 0.1300 47,896 +0.01(+4.00%)
May 24, 2017 0.1290 0.1300 0.1250 0.1250 36,185 -0.01(-8.09%)
May 23, 2017 0.1408 0.1420 0.1360 0.1360 1,400 +0.01(+4.62%)
May 22, 2017 0.1363 0.1363 0.1300 0.1300 1,340 +0.00(+1.48%)
May 19, 2017 0.1281 0.1281 0.1281 0.1281 20,000 -0.00(-0.77%)
May 18, 2017 0.1350 0.1350 0.1291 0.1291 30,922 -0.01(-6.45%)
May 17, 2017 0.1395 0.1400 0.1314 0.1380 11,799 -0.00(-2.20%)
May 16, 2017 0.1500 0.1500 0.1411 0.1411 57,730 -0.01(-7.96%)
May 15, 2017 0.1500 0.1549 0.1451 0.1533 83,049 +0.02(+15.18%)
May 12, 2017 0.1394 0.1440 0.1331 0.1331 28,259 -0.01(-9.52%)
May 11, 2017 0.1300 0.1482 0.1272 0.1471 92,350 +0.02(+11.95%)
May 10, 2017 0.1260 0.1314 0.1158 0.1314 65,225 +0.01(+4.45%)
May 09, 2017 0.1222 0.1270 0.1190 0.1258 45,150 +0.00(+2.53%)
May 08, 2017 0.1080 0.1288 0.1080 0.1227 54,251 +0.00(+2.59%)
May 05, 2017 0.1241 0.1241 0.1112 0.1196 153,700 -0.00(-0.33%)
May 04, 2017 0.1173 0.1266 0.1173 0.1200 318,326 -0.00(-0.99%)
May 03, 2017 0.1290 0.1290 0.1211 0.1212 125,745 -0.01(-5.68%)
May 02, 2017 0.1207 0.1285 0.1207 0.1285 43,200 +0.01(+5.94%)
May 01, 2017 0.1216 0.1336 0.1200 0.1213 85,986 -0.00(-1.06%)
Apr 28, 2017 0.1310 0.1400 0.1226 0.1226 106,800 -0.02(-14.27%)
Apr 27, 2017 0.1479 0.1479 0.1410 0.1430 66,500 -0.00(-3.31%)
Apr 26, 2017 0.1416 0.1479 0.1414 0.1479 12,975 +0.00(+1.86%)
Apr 25, 2017 0.1500 0.1500 0.1418 0.1452 29,630 -0.00(-0.68%)
Apr 24, 2017 0.1454 0.1537 0.1447 0.1462 56,335 -0.01(-5.68%)
Apr 21, 2017 0.1500 0.1574 0.1439 0.1550 163,000 +0.00(+3.13%)
Apr 20, 2017 0.1500 0.1503 0.1500 0.1503 13,020 +0.00(+0.20%)
Apr 19, 2017 0.1619 0.1657 0.1500 0.1500 119,395 -0.01(-6.42%)
Apr 18, 2017 0.1597 0.1603 0.1590 0.1603 16,636 +0.00(+0.81%)
Apr 17, 2017 0.1704 0.1704 0.1590 0.1590 115,000 -0.00(-1.24%)
Apr 13, 2017 0.1648 0.1648 0.1607 0.1610 31,590 -0.01(-5.01%)
Apr 12, 2017 0.1748 0.1748 0.1695 0.1695 9,700 -0.00(-2.59%)
Apr 11, 2017 0.1608 0.1749 0.1608 0.1740 107,181 +0.01(+4.25%)
Apr 10, 2017 0.1523 0.1699 0.1523 0.1669 12,565 +0.02(+12.69%)
Apr 07, 2017 0.1466 0.1482 0.1430 0.1481 41,968 +0.00(+1.09%)
Apr 06, 2017 0.1500 0.1530 0.1434 0.1465 70,613 -0.01(-5.30%)
Apr 05, 2017 0.1475 0.1547 0.1459 0.1547 135,596 +0.01(+5.24%)
Apr 04, 2017 0.1545 0.1545 0.1415 0.1470 56,800 -0.01(-3.29%)
Apr 03, 2017 0.1588 0.1625 0.1520 0.1520 27,767 -0.00(-2.87%)
Mar 31, 2017 0.1537 0.1632 0.1537 0.1565 71,475 -0.00(-2.19%)
Mar 30, 2017 0.1593 0.1606 0.1560 0.1600 22,500 -0.01(-5.88%)
Mar 29, 2017 0.1565 0.1708 0.1565 0.1700 6,500 +0.01(+4.55%)
Mar 28, 2017 0.1650 0.1700 0.1626 0.1626 93,500 +0.00(+1.62%)
Mar 27, 2017 0.1570 0.1600 0.1570 0.1600 2,182 +0.00(+1.98%)
Mar 24, 2017 0.1640 0.1640 0.1559 0.1569 250,874 -0.00(-2.49%)
Mar 23, 2017 0.1610 0.1710 0.1609 0.1609 28,632 +0.00(+0.56%)
Mar 22, 2017 0.1655 0.1729 0.1600 0.1600 62,158 +0.00(+0.00%)
Mar 21, 2017 0.1829 0.1829 0.1520 0.1600 81,956 -0.01(-8.20%)
Mar 20, 2017 0.1841 0.1841 0.1743 0.1743 32,599 -0.01(-6.04%)
Mar 17, 2017 0.1900 0.1900 0.1852 0.1855 47,079 +0.00(+2.32%)
Mar 16, 2017 0.1800 0.1850 0.1716 0.1813 28,064 +0.01(+3.60%)
Mar 15, 2017 0.1814 0.1814 0.1750 0.1750 56,625 -0.01(-2.78%)
Mar 14, 2017 0.1744 0.1837 0.1700 0.1800 12,678 +0.01(+2.92%)
Mar 13, 2017 0.1772 0.1800 0.1614 0.1749 78,611 +0.01(+5.62%)
Mar 10, 2017 0.1721 0.1739 0.1650 0.1656 173,055 -0.01(-4.44%)
Mar 09, 2017 0.1760 0.1789 0.1690 0.1733 56,300 -0.00(-2.64%)
Mar 08, 2017 0.1763 0.1843 0.1700 0.1780 82,400 +0.01(+4.71%)
Mar 07, 2017 0.1583 0.1752 0.1583 0.1700 244,812 +0.01(+6.25%)
Mar 06, 2017 0.1757 0.1771 0.1554 0.1600 259,100 -0.03(-13.56%)
Mar 03, 2017 0.1910 0.1910 0.1740 0.1851 232,300 -0.01(-3.46%)
Mar 02, 2017 0.1940 0.1968 0.1905 0.1917 50,185 +0.00(+1.99%)
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.