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

Mega Uranium Ltd (TSX: MGA )

0.3650 -0.0050 (-1.35%)
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 (%)
Nov 30, 2018 0.1300 0.1400 0.1300 0.1300 552,700 +0.00(+0.00%)
Nov 29, 2018 0.1300 0.1300 0.1300 0.1300 212,446 +0.00(+0.00%)
Nov 28, 2018 0.1200 0.1300 0.1200 0.1300 316,500 +0.01(+8.33%)
Nov 27, 2018 0.1200 0.1300 0.1200 0.1200 321,300 -0.01(-7.69%)
Nov 26, 2018 0.1200 0.1300 0.1200 0.1300 266,750 +0.00(+0.00%)
Nov 23, 2018 0.1300 0.1300 0.1200 0.1300 357,500 +0.00(+0.00%)
Nov 22, 2018 0.1300 0.1300 0.1200 0.1300 227,700 +0.00(+0.00%)
Nov 21, 2018 0.1300 0.1300 0.1300 0.1300 876,800 +0.00(+0.00%)
Nov 20, 2018 0.1300 0.1400 0.1300 0.1300 398,400 +0.00(+0.00%)
Nov 19, 2018 0.1300 0.1400 0.1300 0.1300 262,100 +0.00(+0.00%)
Nov 16, 2018 0.1300 0.1300 0.1300 0.1300 116,267 +0.00(+0.00%)
Nov 15, 2018 0.1300 0.1300 0.1300 0.1300 271,391 +0.00(+0.00%)
Nov 14, 2018 0.1200 0.1300 0.1200 0.1300 688,432 +0.00(+0.00%)
Nov 13, 2018 0.1300 0.1300 0.1200 0.1300 565,600 +0.00(+0.00%)
Nov 12, 2018 0.1300 0.1300 0.1300 0.1300 736,000 +0.00(+0.00%)
Nov 09, 2018 0.1400 0.1400 0.1300 0.1300 756,490 +0.00(+0.00%)
Nov 08, 2018 0.1400 0.1400 0.1300 0.1300 457,500 -0.01(-7.14%)
Nov 07, 2018 0.1300 0.1400 0.1300 0.1400 1,293,781 +0.01(+7.69%)
Nov 06, 2018 0.1400 0.1400 0.1300 0.1300 1,483,551 -0.01(-7.14%)
Nov 05, 2018 0.1200 0.1500 0.1200 0.1400 23,734,696 +0.02(+16.67%)
Nov 02, 2018 0.1200 0.1200 0.1200 0.1200 11,732,600 -0.01(-7.69%)
Nov 01, 2018 0.1200 0.1300 0.1200 0.1300 4,199,840 +0.00(+0.00%)
Oct 31, 2018 0.1100 0.1300 0.1100 0.1300 375,700 +0.01(+8.33%)
Oct 30, 2018 0.1100 0.1200 0.1100 0.1200 58,500 +0.00(+0.00%)
Oct 29, 2018 0.1100 0.1200 0.1100 0.1200 144,030 +0.00(+0.00%)
Oct 26, 2018 0.1200 0.1200 0.1100 0.1200 342,671 +0.00(+0.00%)
Oct 25, 2018 0.1200 0.1200 0.1200 0.1200 109,000 +0.00(+0.00%)
Oct 24, 2018 0.1200 0.1200 0.1200 0.1200 183,850 +0.00(+0.00%)
Oct 23, 2018 0.1300 0.1300 0.1200 0.1200 582,000 -0.01(-7.69%)
Oct 22, 2018 0.1300 0.1300 0.1200 0.1300 37,500 +0.00(+0.00%)
Oct 19, 2018 0.1200 0.1300 0.1200 0.1300 80,815 +0.01(+8.33%)
Oct 18, 2018 0.1200 0.1300 0.1200 0.1200 199,500 +0.00(+0.00%)
Oct 17, 2018 0.1200 0.1200 0.1200 0.1200 131,850 +0.00(+0.00%)
Oct 16, 2018 0.1300 0.1300 0.1200 0.1200 308,520 -0.01(-7.69%)
Oct 15, 2018 0.1300 0.1300 0.1300 0.1300 307,169 +0.00(+0.00%)
Oct 12, 2018 0.1200 0.1300 0.1200 0.1300 217,300 +0.00(+0.00%)
Oct 11, 2018 0.1300 0.1300 0.1300 0.1300 277,800 +0.00(+0.00%)
Oct 10, 2018 0.1300 0.1300 0.1300 0.1300 280,992 +0.00(+0.00%)
Oct 09, 2018 0.1400 0.1400 0.1300 0.1300 530,495 -0.01(-7.14%)
Oct 05, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 04, 2018 0.1400 0.1500 0.1300 0.1400 1,470,491 +0.00(+0.00%)
Oct 03, 2018 0.1200 0.1500 0.1200 0.1400 3,570,700 +0.02(+16.67%)
Oct 02, 2018 0.1300 0.1300 0.1200 0.1200 88,413 -0.01(-7.69%)
Oct 01, 2018 0.1300 0.1300 0.1200 0.1300 615,079 +0.00(+0.00%)
Sep 28, 2018 0.1200 0.1300 0.1200 0.1300 92,770 +0.01(+8.33%)
Sep 27, 2018 0.1300 0.1300 0.1200 0.1200 872,117 +0.00(+0.00%)
Sep 26, 2018 0.1200 0.1300 0.1200 0.1200 206,523 -0.01(-7.69%)
Sep 25, 2018 0.1200 0.1300 0.1200 0.1300 406,355 +0.00(+0.00%)
Sep 24, 2018 0.1300 0.1300 0.1200 0.1300 59,500 +0.00(+0.00%)
Sep 21, 2018 0.1300 0.1300 0.1200 0.1300 461,200 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1300 0.1200 0.1300 96,850 +0.00(+0.00%)
Sep 19, 2018 0.1300 0.1300 0.1200 0.1300 480,019 +0.01(+8.33%)
Sep 18, 2018 0.1200 0.1300 0.1200 0.1200 78,200 +0.00(+0.00%)
Sep 17, 2018 0.1200 0.1300 0.1200 0.1200 165,427 +0.00(+0.00%)
Sep 14, 2018 0.1200 0.1300 0.1200 0.1200 591,207 -0.01(-7.69%)
Sep 13, 2018 0.1200 0.1300 0.1200 0.1300 152,017 +0.00(+0.00%)
Sep 12, 2018 0.1100 0.1300 0.1100 0.1300 388,060 +0.02(+18.18%)
Sep 11, 2018 0.1200 0.1200 0.1100 0.1100 209,070 -0.01(-8.33%)
Sep 10, 2018 0.1200 0.1300 0.1100 0.1200 755,600 +0.00(+0.00%)
Sep 07, 2018 0.1200 0.1300 0.1200 0.1200 155,700 +0.00(+0.00%)
Sep 06, 2018 0.1300 0.1300 0.1200 0.1200 107,752 -0.01(-7.69%)
Sep 05, 2018 0.1300 0.1300 0.1300 0.1300 313,350 +0.00(+0.00%)
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.