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, 2018 0.1100 0.1149 0.1100 0.1149 22,300 +0.01(+7.38%)
May 30, 2018 0.1020 0.1100 0.1020 0.1070 54,500 +0.00(+1.81%)
May 29, 2018 0.1125 0.1125 0.1051 0.1051 34,530 +0.00(+0.00%)
May 25, 2018 0.1051 0.1051 0.1051 0 -0.00(-4.45%)
May 24, 2018 0.1100 0.1179 0.1046 0.1100 205,400 +0.00(+0.00%)
May 23, 2018 0.1100 0.1100 0.1100 0.1100 3,468 -0.00(-0.80%)
May 22, 2018 0.1109 0.1109 0.1109 0.1109 16,280 -0.00(-1.31%)
May 18, 2018 0.1124 0.1124 0.1124 0 -0.00(-0.12%)
May 17, 2018 0.1020 0.1125 0.1020 0.1125 29,200 +0.01(+5.43%)
May 15, 2018 0.1067 0.1067 0.1067 0 -0.01(-6.90%)
May 14, 2018 0.1100 0.1175 0.1100 0.1146 60,400 +0.00(+3.25%)
May 11, 2018 0.1146 0.1146 0.1110 0.1110 14,500 -0.00(-0.09%)
May 10, 2018 0.1150 0.1150 0.1111 0.1111 10,600 -0.01(-7.30%)
May 09, 2018 0.1150 0.1199 0.1150 0.1199 11,000 +0.01(+6.25%)
May 08, 2018 0.1154 0.1169 0.1128 0.1128 52,263 -0.01(-6.00%)
May 07, 2018 0.1147 0.1231 0.1147 0.1200 16,400 +0.00(+1.69%)
May 04, 2018 0.1165 0.1205 0.1150 0.1180 36,000 -0.01(-8.46%)
May 03, 2018 0.1219 0.1289 0.1219 0.1289 10,000 +0.01(+5.66%)
May 02, 2018 0.1226 0.1226 0.1220 0.1220 42,500 +0.00(+0.08%)
May 01, 2018 0.1110 0.1219 0.1110 0.1219 25,400 +0.01(+9.82%)
Apr 30, 2018 0.1120 0.1199 0.1110 0.1110 27,170 +0.00(+0.00%)
Apr 27, 2018 0.1146 0.1146 0.1110 0.1110 17,640 -0.01(-6.64%)
Apr 26, 2018 0.1188 0.1189 0.1188 0.1189 18,000 +0.00(+1.54%)
Apr 24, 2018 0.1171 0.1171 0.1171 0 +0.00(+0.00%)
Apr 23, 2018 0.1171 0.1172 0.1171 0.1171 7,500 +0.00(+0.00%)
Apr 20, 2018 0.1179 0.1186 0.1171 0.1171 12,200 +0.00(+0.00%)
Apr 19, 2018 0.1200 0.1211 0.1171 0.1171 3,325 -0.00(-1.64%)
Apr 18, 2018 0.1252 0.1252 0.1191 0.1191 222,448 -0.00(-2.82%)
Apr 17, 2018 0.1182 0.1300 0.1182 0.1225 67,108 -0.00(-2.16%)
Apr 16, 2018 0.1272 0.1290 0.1151 0.1252 251,500 +0.00(+0.24%)
Apr 12, 2018 0.1249 0.1249 0.1249 0 -0.00(-0.08%)
Apr 11, 2018 0.1250 0.1250 0.1145 0.1250 37,800 +0.00(+0.00%)
Apr 10, 2018 0.1294 0.1294 0.1151 0.1250 130,100 +0.01(+12.61%)
Apr 09, 2018 0.1008 0.1200 0.1008 0.1110 18,640 +0.01(+5.71%)
Apr 06, 2018 0.1196 0.1201 0.1023 0.1050 50,161 -0.01(-8.46%)
Apr 05, 2018 0.1134 0.1147 0.1134 0.1147 2,500 +0.01(+9.24%)
Apr 04, 2018 0.1035 0.1100 0.1035 0.1050 29,700 -0.01(-7.98%)
Apr 03, 2018 0.1139 0.1141 0.1139 0.1141 600 +0.00(+3.73%)
Apr 02, 2018 0.1000 0.1100 0.1000 0.1100 27,680 +0.00(+2.33%)
Mar 29, 2018 0.1075 0.1075 0.1075 0 -0.00(-2.27%)
Mar 28, 2018 0.1103 0.1103 0.1061 0.1100 33,600 -0.00(-1.74%)
Mar 27, 2018 0.1050 0.1119 0.1050 0.1119 6,150 -0.00(-4.07%)
Mar 26, 2018 0.1113 0.1185 0.1076 0.1167 71,341 +0.00(+2.10%)
Mar 22, 2018 0.1143 0.1143 0.1143 0 -0.00(-0.70%)
Mar 21, 2018 0.1150 0.1151 0.1150 0.1151 10,834 -0.00(-3.76%)
Mar 20, 2018 0.1196 0.1196 0.1196 0.1196 12,750 +0.00(+0.67%)
Mar 19, 2018 0.1188 0.1188 0.1188 0.1188 3,000 -0.01(-7.91%)
Mar 16, 2018 0.1211 0.1290 0.1211 0.1290 18,159 +0.00(+1.61%)
Mar 14, 2018 0.1270 0.1270 0.1270 0 -0.01(-5.61%)
Mar 13, 2018 0.1252 0.1345 0.1252 0.1345 4,246 +0.01(+9.26%)
Mar 12, 2018 0.1231 0.1231 0.1231 0.1231 5,000 -0.00(-0.32%)
Mar 09, 2018 0.1235 0.1235 0.1235 0.1235 500 -0.00(-1.98%)
Mar 08, 2018 0.1278 0.1278 0.1242 0.1260 18,030 -0.00(-1.79%)
Mar 07, 2018 0.1286 0.1261 0.1283 11,019 -0.00(-0.31%)
Mar 06, 2018 0.1287 0.1287 0.1287 0.1287 3,000 -0.00(-1.68%)
Mar 05, 2018 0.1259 0.1309 0.1259 0.1309 23,941 +0.00(+2.27%)
Mar 02, 2018 0.1280 0.1280 0.1280 0.1280 150 +0.00(+3.90%)
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.