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

Mega Uranium Ltd (TSX: MGA )

0.4000 +0.0250 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2015 0.0850 0.0950 0.0850 0.0900 479,360 +0.00(+5.88%)
May 28, 2015 0.0850 0.0900 0.0850 0.0850 238,677 -0.00(-5.56%)
May 27, 2015 0.0900 0.0950 0.0900 0.0900 364,400 +0.00(+0.00%)
May 26, 2015 0.0950 0.0950 0.0900 0.0900 380,063 -0.01(-5.26%)
May 25, 2015 0.0950 0.0950 0.0950 0.0950 68,873 +0.00(+0.00%)
May 22, 2015 0.1000 0.1000 0.0950 0.0950 394,140 -0.01(-5.00%)
May 21, 2015 0.0950 0.1050 0.0950 0.1000 583,000 +0.00(+0.00%)
May 20, 2015 0.1000 0.1000 0.0950 0.1000 429,015 -0.00(-4.76%)
May 19, 2015 0.1050 0.1050 0.1000 0.1050 935,018 -0.01(-4.55%)
May 15, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 14, 2015 0.1100 0.1200 0.1100 0.1200 710,160 +0.00(+4.35%)
May 13, 2015 0.0950 0.1150 0.0950 0.1150 1,082,333 +0.01(+15.00%)
May 12, 2015 0.0950 0.1000 0.0950 0.1000 179,768 +0.01(+5.26%)
May 11, 2015 0.0950 0.1050 0.0950 0.0950 71,783 +0.00(+0.00%)
May 08, 2015 0.1000 0.1000 0.0950 0.0950 205,337 +0.00(+0.00%)
May 07, 2015 0.1000 0.1000 0.0950 0.0950 177,580 -0.01(-5.00%)
May 06, 2015 0.0950 0.1000 0.0900 0.1000 615,330 +0.01(+5.26%)
May 05, 2015 0.1100 0.1100 0.0950 0.0950 870,998 -0.01(-13.64%)
May 04, 2015 0.1100 0.1100 0.1000 0.1100 975,160 -0.01(-4.35%)
May 01, 2015 0.1100 0.1150 0.1050 0.1150 97,399 +0.01(+4.55%)
Apr 30, 2015 0.1200 0.1200 0.1100 0.1100 311,160 -0.01(-8.33%)
Apr 29, 2015 0.1100 0.1250 0.1100 0.1200 837,526 +0.01(+9.09%)
Apr 28, 2015 0.1150 0.1150 0.1050 0.1100 903,283 -0.01(-8.33%)
Apr 27, 2015 0.1250 0.1350 0.1150 0.1200 2,304,707 -0.01(-4.00%)
Apr 24, 2015 0.1100 0.1350 0.1050 0.1250 5,405,466 +0.02(+19.05%)
Apr 23, 2015 0.0750 0.1050 0.0750 0.1050 6,459,509 +0.03(+40.00%)
Apr 22, 2015 0.0700 0.0750 0.0650 0.0750 2,339,459 +0.00(+7.14%)
Apr 21, 2015 0.0700 0.0750 0.0650 0.0700 350,257 +0.00(+0.00%)
Apr 20, 2015 0.0700 0.0750 0.0650 0.0700 1,062,260 +0.00(+0.00%)
Apr 17, 2015 0.0700 0.0750 0.0650 0.0700 1,982,745 -0.00(-6.67%)
Apr 16, 2015 0.0850 0.0850 0.0700 0.0750 3,149,829 -0.01(-11.76%)
Apr 15, 2015 0.0800 0.0850 0.0800 0.0850 491,351 +0.00(+0.00%)
Apr 14, 2015 0.0800 0.0850 0.0800 0.0850 284,271 +0.00(+0.00%)
Apr 13, 2015 0.0850 0.0850 0.0800 0.0850 503,908 +0.00(+0.00%)
Apr 10, 2015 0.0900 0.0900 0.0750 0.0850 1,624,494 -0.00(-5.56%)
Apr 09, 2015 0.0900 0.0900 0.0850 0.0900 222,350 +0.00(+0.00%)
Apr 08, 2015 0.0900 0.0900 0.0850 0.0900 223,076 +0.00(+0.00%)
Apr 07, 2015 0.0850 0.0900 0.0850 0.0900 274,434 +0.00(+5.88%)
Apr 06, 2015 0.0900 0.0900 0.0850 0.0850 44,935 -0.00(-5.56%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Apr 01, 2015 0.0850 0.0900 0.0850 0.0850 279,572 +0.00(+0.00%)
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%)
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.