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

Mega Uranium Ltd (TSX: MGA )

0.3950 -0.0150 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 30, 2018 0.1300 0.1400 0.1300 0.1400 368,350 +0.01(+7.69%)
Aug 29, 2018 0.1300 0.1400 0.1300 0.1300 306,650 +0.00(+0.00%)
Aug 28, 2018 0.1200 0.1300 0.1200 0.1300 174,975 +0.01(+8.33%)
Aug 27, 2018 0.1200 0.1300 0.1200 0.1200 36,050 -0.01(-7.69%)
Aug 24, 2018 0.1300 0.1300 0.1200 0.1300 158,040 +0.00(+0.00%)
Aug 23, 2018 0.1200 0.1300 0.1200 0.1300 110,900 +0.01(+8.33%)
Aug 22, 2018 0.1200 0.1300 0.1200 0.1200 147,870 +0.00(+0.00%)
Aug 21, 2018 0.1300 0.1300 0.1200 0.1200 529,179 -0.01(-7.69%)
Aug 20, 2018 0.1300 0.1300 0.1300 0.1300 93,451 +0.00(+0.00%)
Aug 17, 2018 0.1400 0.1400 0.1200 0.1300 2,256,425 -0.01(-7.14%)
Aug 16, 2018 0.1400 0.1400 0.1400 0.1400 54,200 +0.00(+0.00%)
Aug 15, 2018 0.1400 0.1500 0.1400 0.1400 496,500 +0.00(+0.00%)
Aug 14, 2018 0.1400 0.1400 0.1400 0.1400 108,500 +0.00(+0.00%)
Aug 13, 2018 0.1400 0.1400 0.1400 0.1400 405,124 +0.00(+0.00%)
Aug 10, 2018 0.1400 0.1400 0.1400 0.1400 6,000 +0.00(+0.00%)
Aug 09, 2018 0.1400 0.1500 0.1400 0.1400 107,200 +0.00(+0.00%)
Aug 08, 2018 0.1500 0.1500 0.1400 0.1400 664,300 +0.00(+0.00%)
Aug 07, 2018 0.1500 0.1500 0.1400 0.1400 162,000 -0.01(-6.67%)
Aug 03, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Aug 02, 2018 0.1400 0.1500 0.1400 0.1400 211,000 -0.01(-6.67%)
Aug 01, 2018 0.1500 0.1500 0.1400 0.1500 70,478 +0.01(+7.14%)
Jul 31, 2018 0.1500 0.1500 0.1400 0.1400 1,293,435 -0.01(-6.67%)
Jul 30, 2018 0.1500 0.1500 0.1400 0.1500 102,400 +0.00(+0.00%)
Jul 27, 2018 0.1600 0.1600 0.1500 0.1500 205,650 +0.00(+0.00%)
Jul 26, 2018 0.1450 0.1550 0.1450 0.1500 981,701 +0.01(+7.14%)
Jul 25, 2018 0.1400 0.1450 0.1400 0.1400 188,700 +0.00(+0.00%)
Jul 24, 2018 0.1450 0.1450 0.1400 0.1400 135,800 +0.00(+0.00%)
Jul 23, 2018 0.1400 0.1450 0.1400 0.1400 175,700 -0.00(-3.45%)
Jul 20, 2018 0.1400 0.1450 0.1400 0.1450 29,100 +0.00(+3.57%)
Jul 19, 2018 0.1450 0.1450 0.1400 0.1400 100,800 +0.00(+0.00%)
Jul 18, 2018 0.1450 0.1450 0.1400 0.1400 704,180 +0.00(+0.00%)
Jul 17, 2018 0.1450 0.1500 0.1400 0.1400 166,730 +0.00(+0.00%)
Jul 16, 2018 0.1400 0.1450 0.1400 0.1400 107,600 +0.00(+0.00%)
Jul 13, 2018 0.1400 0.1450 0.1400 0.1400 59,645 +0.00(+0.00%)
Jul 12, 2018 0.1400 0.1450 0.1400 0.1400 39,554 +0.00(+0.00%)
Jul 11, 2018 0.1400 0.1450 0.1400 0.1400 94,000 -0.00(-3.45%)
Jul 10, 2018 0.1450 0.1450 0.1450 0.1450 285,054 +0.00(+0.00%)
Jul 09, 2018 0.1500 0.1500 0.1450 0.1450 167,571 -0.01(-3.33%)
Jul 06, 2018 0.1550 0.1550 0.1500 0.1500 43,225 -0.01(-3.23%)
Jul 05, 2018 0.1500 0.1550 0.1500 0.1550 48,800 +0.01(+3.33%)
Jul 04, 2018 0.1500 0.1500 0.1500 0.1500 28,000 +0.00(+0.00%)
Jul 03, 2018 0.1450 0.1550 0.1450 0.1500 354,685 +0.01(+3.45%)
Jun 29, 2018 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 28, 2018 0.1400 0.1450 0.1350 0.1400 225,895 +0.00(+0.00%)
Jun 27, 2018 0.1400 0.1450 0.1400 0.1400 81,598 -0.00(-3.45%)
Jun 26, 2018 0.1450 0.1500 0.1400 0.1450 440,100 -0.01(-3.33%)
Jun 25, 2018 0.1550 0.1550 0.1450 0.1500 197,604 +0.00(+0.00%)
Jun 22, 2018 0.1550 0.1600 0.1500 0.1500 272,000 +0.00(+0.00%)
Jun 21, 2018 0.1500 0.1500 0.1500 0.1500 253,200 +0.00(+0.00%)
Jun 20, 2018 0.1550 0.1550 0.1500 0.1500 382,800 +0.00(+0.00%)
Jun 19, 2018 0.1600 0.1600 0.1500 0.1500 157,550 -0.01(-3.23%)
Jun 18, 2018 0.1500 0.1600 0.1500 0.1550 101,500 +0.00(+0.00%)
Jun 15, 2018 0.1600 0.1500 0.1550 244,138 +0.00(+0.00%)
Jun 14, 2018 0.1650 0.1650 0.1500 0.1550 1,970,012 -0.01(-6.06%)
Jun 13, 2018 0.1650 0.1700 0.1650 0.1650 34,300 +0.00(+0.00%)
Jun 12, 2018 0.1650 0.1650 0.1650 0.1650 625,500 -0.01(-2.94%)
Jun 11, 2018 0.1750 0.1750 0.1650 0.1700 364,100 +0.00(+0.00%)
Jun 08, 2018 0.1650 0.1750 0.1650 0.1700 538,090 +0.01(+6.25%)
Jun 07, 2018 0.1700 0.1700 0.1600 0.1600 210,150 -0.01(-3.03%)
Jun 06, 2018 0.1650 0.1700 0.1600 0.1650 1,029,052 +0.01(+3.13%)
Jun 05, 2018 0.1550 0.1700 0.1550 0.1600 1,336,152 +0.01(+3.23%)
Jun 04, 2018 0.1450 0.1550 0.1450 0.1550 469,350 +0.01(+10.71%)
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.