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 (%)
Feb 27, 2015 0.1100 0.1200 0.1100 0.1200 209,044 +0.01(+9.09%)
Feb 26, 2015 0.1100 0.1100 894,661 -0.01(-8.33%)
Feb 25, 2015 0.1100 0.1250 0.1100 0.1200 2,395,476 +0.00(+4.35%)
Feb 24, 2015 0.1100 0.1150 0.1100 0.1150 132,323 +0.00(+0.00%)
Feb 23, 2015 0.1100 0.1150 0.1100 0.1150 152,640 +0.01(+4.55%)
Feb 20, 2015 0.1150 0.1150 0.1100 0.1100 1,204,512 -0.01(-4.35%)
Feb 19, 2015 0.1200 0.1200 0.1100 0.1150 1,255,193 -0.01(-8.00%)
Feb 18, 2015 0.1250 0.1300 0.1150 0.1250 1,520,675 +0.00(+0.00%)
Feb 17, 2015 0.1150 0.1250 0.1150 0.1250 748,850 +0.01(+4.17%)
Feb 13, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 12, 2015 0.1150 0.1200 0.1150 0.1150 657,774 +0.00(+0.00%)
Feb 11, 2015 0.1150 0.1150 0.1100 0.1150 379,978 +0.01(+4.55%)
Feb 10, 2015 0.1100 0.1100 0.1100 0.1100 502,268 +0.00(+0.00%)
Feb 09, 2015 0.1100 0.1150 0.1100 0.1100 229,843 -0.01(-4.35%)
Feb 06, 2015 0.1100 0.1150 0.1100 0.1150 503,594 +0.01(+4.55%)
Feb 05, 2015 0.1150 0.1200 0.1100 0.1100 729,135 +0.00(+0.00%)
Feb 04, 2015 0.1200 0.1200 0.1100 0.1100 194,699 -0.01(-8.33%)
Feb 03, 2015 0.1250 0.1250 0.1150 0.1200 1,339,923 -0.01(-4.00%)
Feb 02, 2015 0.1200 0.1250 0.1150 0.1250 168,438 +0.01(+4.17%)
Jan 30, 2015 0.1250 0.1250 0.1150 0.1200 878,626 +0.00(+4.35%)
Jan 29, 2015 0.1150 0.1200 0.1150 0.1150 515,798 +0.00(+0.00%)
Jan 28, 2015 0.1150 0.1200 0.1150 0.1150 113,216 +0.00(+0.00%)
Jan 27, 2015 0.1250 0.1250 0.1150 0.1150 173,426 -0.01(-8.00%)
Jan 26, 2015 0.1200 0.1250 0.1200 0.1250 183,538 +0.00(+0.00%)
Jan 23, 2015 0.1200 0.1250 0.1200 0.1250 158,888 +0.01(+4.17%)
Jan 22, 2015 0.1250 0.1250 0.1200 0.1200 285,055 -0.01(-4.00%)
Jan 21, 2015 0.1200 0.1300 0.1200 0.1250 284,723 +0.01(+4.17%)
Jan 20, 2015 0.1250 0.1250 0.1200 0.1200 477,063 +0.00(+0.00%)
Jan 19, 2015 0.1200 0.1250 0.1200 0.1200 91,700 +0.00(+0.00%)
Jan 16, 2015 0.1200 0.1300 0.1200 0.1200 239,827 -0.01(-4.00%)
Jan 15, 2015 0.1250 0.1300 0.1200 0.1250 293,624 +0.01(+4.17%)
Jan 14, 2015 0.1300 0.1300 0.1200 0.1200 731,713 -0.01(-4.00%)
Jan 13, 2015 0.1350 0.1350 0.1250 0.1250 201,001 -0.01(-3.85%)
Jan 12, 2015 0.1300 0.1300 0.1250 0.1300 906,864 +0.00(+0.00%)
Jan 09, 2015 0.1200 0.1300 0.1200 0.1300 601,937 +0.01(+4.00%)
Jan 08, 2015 0.1250 0.1300 0.1200 0.1250 531,890 +0.01(+4.17%)
Jan 07, 2015 0.1300 0.1300 0.1200 0.1200 762,145 -0.01(-4.00%)
Jan 06, 2015 0.1100 0.1300 0.1100 0.1250 1,699,459 +0.01(+13.64%)
Jan 05, 2015 0.1450 0.1450 0.1100 0.1100 9,732,195 -0.03(-18.52%)
Jan 02, 2015 0.1250 0.1400 0.1200 0.1350 891,685 +0.01(+8.00%)
Dec 31, 2014 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Dec 30, 2014 0.1200 0.1200 0.1050 0.1150 5,470,936 +0.00(+0.00%)
Dec 29, 2014 0.1300 0.1300 0.1100 0.1150 3,249,593 -0.02(-14.81%)
Dec 24, 2014 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 23, 2014 0.1200 0.1300 0.1100 0.1250 1,917,984 +0.01(+4.17%)
Dec 22, 2014 0.1450 0.1450 0.1150 0.1200 2,112,374 -0.02(-17.24%)
Dec 19, 2014 0.1500 0.1600 0.1400 0.1450 528,863 +0.00(+3.57%)
Dec 18, 2014 0.1450 0.1650 0.1350 0.1400 770,117 +0.01(+3.70%)
Dec 17, 2014 0.1000 0.1450 0.1000 0.1350 653,427 +0.03(+28.57%)
Dec 16, 2014 0.1050 2,858,133 -0.01(-4.55%)
Dec 15, 2014 0.1300 0.1350 0.1050 0.1100 2,128,726 -0.02(-15.38%)
Dec 12, 2014 0.1400 0.1400 0.1250 0.1300 659,630 -0.01(-10.34%)
Dec 11, 2014 0.1400 0.1500 0.1400 0.1450 538,076 +0.00(+0.00%)
Dec 10, 2014 0.1500 0.1500 0.1450 0.1450 534,728 -0.01(-6.45%)
Dec 09, 2014 0.1600 0.1650 0.1550 0.1550 142,485 +0.00(+0.00%)
Dec 08, 2014 0.1700 0.1750 0.1550 0.1550 566,338 -0.02(-8.82%)
Dec 05, 2014 0.1700 0.1700 0.1600 0.1700 115,286 +0.01(+6.25%)
Dec 04, 2014 0.1800 0.1800 0.1600 0.1600 129,146 -0.02(-11.11%)
Dec 03, 2014 0.1950 0.1950 0.1650 0.1800 318,960 +0.00(+0.00%)
Dec 02, 2014 0.1700 0.1800 0.1650 0.1800 381,512 +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.