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, 2009 1.900 2.070 1.820 2.070 1,194,103 +0.25(+13.74%)
May 28, 2009 1.730 1.890 1.730 1.820 482,094 +0.06(+3.41%)
May 27, 2009 1.740 1.790 1.670 1.760 484,635 +0.00(+0.00%)
May 26, 2009 1.770 1.890 1.750 1.760 593,763 -0.04(-2.22%)
May 25, 2009 1.780 1.830 1.780 1.800 316,920 -0.06(-3.23%)
May 22, 2009 1.840 1.950 1.730 1.860 793,219 +0.04(+2.20%)
May 21, 2009 1.670 1.830 1.600 1.820 489,261 +0.08(+4.60%)
May 20, 2009 1.890 1.980 1.730 1.740 984,758 -0.13(-6.95%)
May 19, 2009 1.750 1.900 1.740 1.870 693,615 +0.21(+12.65%)
May 17, 2009 1.600 1.720 1.600 1.660 104,145 +0.02(+1.22%)
May 15, 2009 1.600 1.720 1.600 1.640 522,250 +0.04(+2.50%)
May 14, 2009 1.650 1.750 1.510 1.600 1,671,741 -0.18(-10.11%)
May 13, 2009 1.890 1.910 1.640 1.780 952,404 -0.12(-6.32%)
May 12, 2009 1.920 1.970 1.870 1.900 492,028 +0.00(+0.00%)
May 11, 2009 1.850 1.930 1.830 1.900 616,753 -0.07(-3.55%)
May 08, 2009 2.000 2.040 1.890 1.970 665,614 +0.04(+2.07%)
May 07, 2009 2.050 2.080 1.870 1.930 1,470,685 -0.11(-5.39%)
May 06, 2009 2.010 2.090 2.010 2.040 748,942 +0.04(+2.00%)
May 05, 2009 2.050 2.050 1.960 2.000 887,172 -0.09(-4.31%)
May 04, 2009 2.050 2.110 2.050 2.090 984,497 +0.12(+6.09%)
May 01, 2009 1.950 2.100 1.910 1.970 970,793 -0.01(-0.51%)
Apr 30, 2009 2.220 2.220 1.960 1.980 1,656,819 -0.25(-11.21%)
Apr 29, 2009 2.090 2.280 2.090 2.230 1,901,743 +0.17(+8.25%)
Apr 28, 2009 1.910 2.140 1.910 2.060 952,908 +0.04(+1.98%)
Apr 27, 2009 1.960 2.150 1.820 2.020 1,416,443 +0.05(+2.54%)
Apr 24, 2009 1.760 1.980 1.760 1.970 977,420 +0.22(+12.57%)
Apr 23, 2009 1.770 1.870 1.730 1.750 405,107 -0.05(-2.78%)
Apr 22, 2009 1.570 1.850 1.570 1.800 854,641 +0.20(+12.50%)
Apr 21, 2009 1.620 1.690 1.500 1.600 1,356,055 -0.15(-8.57%)
Apr 20, 2009 1.870 1.870 1.690 1.750 1,085,543 -0.15(-7.89%)
Apr 17, 2009 2.070 2.070 1.840 1.900 849,842 -0.17(-8.21%)
Apr 16, 2009 1.980 2.090 1.920 2.070 1,064,875 +0.12(+6.15%)
Apr 15, 2009 1.840 1.980 1.760 1.950 1,066,923 +0.06(+3.17%)
Apr 14, 2009 1.770 1.890 1.750 1.890 1,100,765 +0.14(+8.00%)
Apr 13, 2009 1.600 1.750 1.600 1.750 675,296 +0.13(+8.02%)
Apr 09, 2009 1.590 1.620 1.570 1.620 1,012,176 +0.04(+2.53%)
Apr 08, 2009 1.350 1.580 1.280 1.580 1,721,072 +0.23(+17.04%)
Apr 07, 2009 1.300 1.370 1.280 1.350 674,712 +0.06(+4.65%)
Apr 06, 2009 1.290 1.300 1.290 1.290 761,560 +0.00(+0.00%)
Apr 03, 2009 1.340 1.570 1.290 1.290 873,561 -0.08(-5.84%)
Apr 02, 2009 1.370 1.370 1.350 1.370 643,758 +0.02(+1.48%)
Apr 01, 2009 1.400 1.430 1.350 1.350 892,605 -0.08(-5.59%)
Mar 31, 2009 1.420 1.430 1.350 1.430 434,986 +0.08(+5.93%)
Mar 30, 2009 1.380 1.570 1.350 1.350 442,440 -0.25(-15.62%)
Mar 26, 2009 1.570 1.600 1.540 1.600 387,591 +0.06(+3.90%)
Mar 25, 2009 1.460 1.560 1.440 1.540 519,603 +0.07(+4.76%)
Mar 24, 2009 1.400 1.470 1.400 1.470 1,113,887 +0.07(+5.00%)
Mar 23, 2009 1.330 1.440 1.400 1.400 1,299,397 +0.19(+15.70%)
Mar 20, 2009 1.210 1.630 1.210 1.210 2,190,818 -0.42(-25.77%)
Mar 19, 2009 1.540 1.630 1.450 1.630 1,306,934 +0.17(+11.64%)
Mar 18, 2009 1.570 1.550 1.410 1.460 1,404,614 -0.09(-5.81%)
Mar 17, 2009 1.280 1.590 1.250 1.550 2,131,562 +0.30(+24.00%)
Mar 16, 2009 1.190 1.250 1.150 1.250 981,220 +0.10(+8.70%)
Mar 13, 2009 1.050 1.180 1.020 1.150 441,971 +0.09(+8.49%)
Mar 12, 2009 0.9600 1.060 0.9200 1.060 358,205 +0.11(+11.58%)
Mar 11, 2009 0.9400 0.9600 0.9200 0.9500 73,409 -0.03(-3.06%)
Mar 10, 2009 0.9300 0.9800 0.9200 0.9800 151,798 +0.06(+6.52%)
Mar 09, 2009 0.9700 0.9800 0.9100 0.9200 178,235 -0.10(-9.80%)
Mar 06, 2009 0.9700 1.020 0.9000 1.020 442,729 +0.02(+2.00%)
Mar 05, 2009 1.000 1.000 0.9300 1.000 202,000 -0.03(-2.91%)
Mar 04, 2009 1.020 1.060 0.9600 1.030 474,058 +0.14(+15.73%)
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.