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 (%)
Mar 31, 2015 0.0900 0.0900 0.0850 0.0850 411,215 -0.00(-5.56%)
Mar 30, 2015 0.0850 0.0900 0.0850 0.0900 109,111 +0.00(+5.88%)
Mar 27, 2015 0.0850 0.0900 0.0850 0.0850 185,907 +0.00(+0.00%)
Mar 26, 2015 0.1000 0.1000 0.0850 0.0850 1,536,615 -0.01(-10.53%)
Mar 25, 2015 0.0900 0.1000 0.0900 0.0950 641,143 +0.01(+5.56%)
Mar 24, 2015 0.0900 0.0900 0.0850 0.0900 104,024 +0.00(+5.88%)
Mar 23, 2015 0.0900 0.0950 0.0850 0.0850 493,245 -0.00(-5.56%)
Mar 20, 2015 0.0850 0.0900 0.0800 0.0900 683,003 +0.00(+5.88%)
Mar 19, 2015 0.0950 0.0950 0.0800 0.0850 1,349,424 -0.00(-5.56%)
Mar 18, 2015 0.1000 0.1000 0.0900 0.0900 594,043 -0.01(-14.29%)
Mar 17, 2015 0.1000 0.1050 0.1000 0.1050 227,351 +0.00(+0.00%)
Mar 16, 2015 0.0950 0.1050 0.0950 0.1050 463,942 +0.00(+5.00%)
Mar 13, 2015 0.1100 0.1100 0.0950 0.1000 3,044,843 -0.01(-9.09%)
Mar 12, 2015 0.1150 0.1200 0.1050 0.1100 1,240,418 +0.00(+0.00%)
Mar 11, 2015 0.1150 0.1150 0.1100 0.1100 307,275 -0.01(-4.35%)
Mar 10, 2015 0.1200 0.1200 0.1150 0.1150 414,842 +0.00(+0.00%)
Mar 09, 2015 0.1200 0.1200 0.1150 0.1150 371,434 +0.00(+0.00%)
Mar 06, 2015 0.1200 0.1200 0.1150 0.1150 153,909 -0.00(-4.17%)
Mar 05, 2015 0.1200 0.1200 0.1150 0.1200 116,284 +0.00(+0.00%)
Mar 04, 2015 0.1150 0.1150 0.1200 91,045 +0.00(+4.35%)
Mar 03, 2015 0.1150 0.1200 0.1100 0.1150 584,071 +0.00(+0.00%)
Mar 02, 2015 0.1150 0.1150 0.1100 0.1150 549,641 -0.00(-4.17%)
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%)
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.