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 (%)
May 31, 2010 0.3800 0.3950 0.3750 0.3950 174,154 +0.02(+3.95%)
May 28, 2010 0.3700 0.3800 0.3600 0.3800 263,135 +0.01(+2.70%)
May 27, 2010 0.3600 0.3700 0.3550 0.3700 584,882 +0.03(+8.82%)
May 26, 2010 0.3900 0.4050 0.3400 0.3400 1,733,978 -0.04(-11.69%)
May 25, 2010 0.3900 0.3950 0.3800 0.3850 575,490 -0.02(-3.75%)
May 21, 2010 0.3800 0.4100 0.3700 0.4000 1,059,675 +0.01(+2.56%)
May 20, 2010 0.3800 0.4000 0.3900 0.3900 820,395 -0.01(-1.27%)
May 19, 2010 0.3900 0.4100 0.3800 0.3950 1,008,908 -0.01(-3.66%)
May 18, 2010 0.4050 0.4200 0.4000 0.4100 482,785 +0.00(+1.23%)
May 17, 2010 0.4100 0.4250 0.4050 0.4050 826,541 -0.02(-5.81%)
May 14, 2010 0.4250 0.4350 0.4200 0.4300 348,874 -0.01(-1.15%)
May 13, 2010 0.4350 0.4500 0.4300 0.4350 720,154 -0.01(-1.14%)
May 12, 2010 0.4300 0.4400 0.4300 0.4400 473,561 +0.01(+2.33%)
May 11, 2010 0.4400 0.4450 0.4300 0.4300 484,010 -0.01(-2.27%)
May 10, 2010 0.4600 0.4500 0.4350 0.4400 1,001,367 +0.00(+0.00%)
May 07, 2010 0.4500 0.4550 0.4400 0.4400 596,575 -0.02(-4.35%)
May 06, 2010 0.4800 0.4800 0.4400 0.4600 1,168,117 -0.02(-5.15%)
May 05, 2010 0.4900 0.4950 0.4800 0.4850 673,020 -0.03(-4.90%)
May 04, 2010 0.5400 0.5400 0.4800 0.5100 1,098,815 -0.03(-5.56%)
May 03, 2010 0.5500 0.5500 0.5400 0.5400 308,320 -0.02(-3.57%)
Apr 30, 2010 0.5500 0.5700 0.5400 0.5600 541,664 +0.01(+1.82%)
Apr 29, 2010 0.5600 0.5600 0.5500 0.5500 360,389 -0.01(-1.79%)
Apr 28, 2010 0.5600 0.5600 0.5500 0.5600 252,799 +0.01(+1.82%)
Apr 27, 2010 0.5500 0.5700 0.5500 0.5500 298,839 -0.01(-1.79%)
Apr 26, 2010 0.5600 0.5800 0.5600 0.5600 322,842 -0.02(-3.45%)
Apr 23, 2010 0.5600 0.5800 0.5600 0.5800 198,516 +0.01(+1.75%)
Apr 22, 2010 0.5800 0.5800 0.5500 0.5700 557,358 -0.02(-3.39%)
Apr 21, 2010 0.5900 0.5900 0.5800 0.5900 106,577 +0.01(+1.72%)
Apr 20, 2010 0.6000 0.6100 0.5600 0.5800 800,031 -0.02(-3.33%)
Apr 19, 2010 0.5900 0.6100 0.5900 0.6000 247,489 +0.00(+0.00%)
Apr 16, 2010 0.6200 0.6200 0.6000 0.6000 165,889 -0.02(-3.23%)
Apr 15, 2010 0.6200 0.6200 0.6000 0.6200 620,177 +0.02(+3.33%)
Apr 14, 2010 0.5900 0.6100 0.5800 0.6000 590,496 -0.01(-1.64%)
Apr 13, 2010 0.6100 0.6200 0.6000 0.6100 343,311 +0.00(+0.00%)
Apr 12, 2010 0.6300 0.6300 0.6100 0.6100 275,448 -0.01(-1.61%)
Apr 09, 2010 0.6400 0.6400 0.6100 0.6200 494,303 -0.03(-4.62%)
Apr 08, 2010 0.6400 0.6500 0.6300 0.6500 340,682 +0.00(+0.00%)
Apr 07, 2010 0.6500 0.6600 0.6300 0.6500 508,990 +0.01(+1.56%)
Apr 06, 2010 0.6500 0.6600 0.6400 0.6400 257,545 -0.02(-3.03%)
Apr 05, 2010 0.6400 0.6600 0.6300 0.6600 320,962 +0.03(+4.76%)
Apr 01, 2010 0.6300 0.6300 0.6300 0 +0.03(+5.00%)
Mar 31, 2010 0.6200 0.6300 0.6000 0.6000 683,188 -0.02(-3.23%)
Mar 30, 2010 0.5800 0.6300 0.5800 0.6200 776,616 +0.04(+6.90%)
Mar 29, 2010 0.5900 0.5900 0.5800 0.5800 329,910 -0.01(-1.69%)
Mar 26, 2010 0.5600 0.5900 0.5600 0.5900 735,489 +0.04(+7.27%)
Mar 25, 2010 0.5700 0.5700 0.5500 0.5500 454,607 -0.02(-3.51%)
Mar 24, 2010 0.5800 0.5800 0.5700 0.5700 207,942 -0.02(-3.39%)
Mar 23, 2010 0.5800 0.5900 0.5700 0.5900 210,241 +0.01(+1.72%)
Mar 22, 2010 0.5900 0.5900 0.5600 0.5800 811,518 -0.02(-3.33%)
Mar 19, 2010 0.5600 0.6000 0.5500 0.6000 591,411 +0.03(+5.26%)
Mar 18, 2010 0.5900 0.5900 0.5600 0.5700 471,176 -0.01(-1.72%)
Mar 17, 2010 0.5800 0.5900 0.5700 0.5800 455,695 +0.01(+1.75%)
Mar 16, 2010 0.5700 0.5900 0.5700 0.5700 303,802 -0.01(-1.72%)
Mar 15, 2010 0.6000 0.5800 0.5700 0.5800 265,275 +0.00(+0.00%)
Mar 12, 2010 0.5800 0.6000 0.5800 0.5800 255,542 +0.00(+0.00%)
Mar 11, 2010 0.5900 0.6000 0.5800 0.5800 259,471 -0.02(-3.33%)
Mar 10, 2010 0.5900 0.6000 0.5700 0.6000 438,224 +0.03(+5.26%)
Mar 09, 2010 0.6000 0.6000 0.5600 0.5700 1,499,267 -0.03(-5.00%)
Mar 08, 2010 0.6100 0.6200 0.6000 0.6000 380,896 -0.01(-1.64%)
Mar 05, 2010 0.6200 0.6200 0.6100 0.6100 513,315 -0.01(-1.61%)
Mar 04, 2010 0.6200 0.6300 0.6100 0.6200 438,283 -0.01(-1.59%)
Mar 03, 2010 0.6200 0.6300 0.6200 0.6300 331,215 +0.00(+0.00%)
Mar 02, 2010 0.6400 0.6400 0.6200 0.6300 619,210 +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.