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 +0.0050 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2016 0.1350 0.1400 0.1350 0.1400 111,461 +0.01(+3.70%)
May 30, 2016 0.1300 0.1400 0.1300 0.1350 290,000 +0.00(+0.00%)
May 27, 2016 0.1400 0.1400 0.1300 0.1350 341,099 +0.00(+0.00%)
May 26, 2016 0.1350 0.1350 0.1300 0.1350 492,215 +0.00(+0.00%)
May 25, 2016 0.1400 0.1450 0.1350 0.1350 257,390 -0.01(-3.57%)
May 24, 2016 0.1450 0.1450 0.1400 0.1400 65,082 -0.01(-6.67%)
May 20, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2016 0.1450 0.1500 0.1400 0.1500 623,177 +0.01(+7.14%)
May 18, 2016 0.1500 0.1500 0.1400 0.1400 737,606 -0.01(-6.67%)
May 17, 2016 0.1550 0.1550 0.1450 0.1500 762,737 -0.01(-3.23%)
May 16, 2016 0.1500 0.1600 0.1500 0.1550 395,250 +0.01(+3.33%)
May 13, 2016 0.1450 0.1500 0.1450 0.1500 121,631 +0.00(+0.00%)
May 12, 2016 0.1500 0.1500 0.1450 0.1500 221,300 +0.00(+0.00%)
May 11, 2016 0.1500 0.1550 0.1500 0.1500 204,100 -0.01(-3.23%)
May 10, 2016 0.1600 0.1600 0.1550 0.1550 74,150 +0.00(+0.00%)
May 09, 2016 0.1600 0.1600 0.1550 0.1550 500,677 -0.01(-6.06%)
May 06, 2016 0.1500 0.1700 0.1500 0.1650 1,121,550 +0.01(+6.45%)
May 05, 2016 0.1550 0.1600 0.1500 0.1550 404,135 +0.01(+6.90%)
May 04, 2016 0.1500 0.1550 0.1450 0.1450 561,941 -0.01(-6.45%)
May 03, 2016 0.1650 0.1650 0.1500 0.1550 865,521 -0.01(-3.13%)
May 02, 2016 0.1600 0.1600 0.1550 0.1600 490,775 +0.00(+0.00%)
Apr 29, 2016 0.1550 0.1700 0.1550 0.1600 1,059,075 +0.01(+3.23%)
Apr 28, 2016 0.1650 0.1700 0.1550 0.1550 1,243,158 -0.01(-6.06%)
Apr 27, 2016 0.1700 0.1750 0.1650 0.1650 351,765 -0.01(-2.94%)
Apr 26, 2016 0.1600 0.1750 0.1600 0.1700 1,338,280 +0.01(+6.25%)
Apr 25, 2016 0.1600 0.1650 0.1600 0.1600 589,950 -0.01(-3.03%)
Apr 22, 2016 0.1550 0.1650 0.1500 0.1650 1,304,131 +0.01(+6.45%)
Apr 21, 2016 0.1550 0.1600 0.1450 0.1550 1,671,980 +0.00(+0.00%)
Apr 20, 2016 0.1450 0.1550 0.1400 0.1550 1,283,236 +0.00(+0.00%)
Apr 19, 2016 0.1650 0.1650 0.1450 0.1550 1,058,212 -0.01(-6.06%)
Apr 18, 2016 0.1800 0.1800 0.1650 0.1650 1,687,361 -0.01(-5.71%)
Apr 15, 2016 0.1750 0.1850 0.1750 0.1750 1,072,255 -0.01(-2.78%)
Apr 14, 2016 0.1600 0.1950 0.1600 0.1800 3,500,224 +0.02(+12.50%)
Apr 13, 2016 0.1700 0.1700 0.1600 0.1600 1,026,815 -0.01(-3.03%)
Apr 12, 2016 0.1650 0.1700 0.1550 0.1650 1,446,638 +0.01(+3.13%)
Apr 11, 2016 0.1450 0.1650 0.1450 0.1600 1,556,988 +0.02(+14.29%)
Apr 08, 2016 0.1400 0.1450 0.1400 0.1400 582,006 -0.00(-3.45%)
Apr 07, 2016 0.1350 0.1450 0.1350 0.1450 639,370 +0.00(+3.57%)
Apr 06, 2016 0.1350 0.1450 0.1300 0.1400 776,761 +0.00(+0.00%)
Apr 05, 2016 0.1400 0.1450 0.1400 0.1400 726,583 -0.00(-3.45%)
Apr 04, 2016 0.1500 0.1600 0.1450 0.1450 1,718,015 -0.01(-3.33%)
Apr 01, 2016 0.1300 0.1500 0.1250 0.1500 2,277,571 +0.02(+15.38%)
Mar 31, 2016 0.1200 0.1300 0.1200 0.1300 1,404,979 +0.01(+8.33%)
Mar 30, 2016 0.1150 0.1250 0.1100 0.1200 2,028,161 +0.00(+4.35%)
Mar 29, 2016 0.1100 0.1150 0.1100 0.1150 182,900 +0.00(+0.00%)
Mar 28, 2016 0.1050 0.1150 0.1050 0.1150 228,411 +0.00(+0.00%)
Mar 24, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 23, 2016 0.1150 0.1150 0.1100 0.1100 124,785 +0.00(+0.00%)
Mar 22, 2016 0.1050 0.1150 0.1050 0.1100 232,100 -0.01(-4.35%)
Mar 21, 2016 0.1100 0.1150 0.1100 0.1150 188,326 +0.00(+0.00%)
Mar 18, 2016 0.1100 0.1150 0.1100 0.1150 387,775 +0.01(+4.55%)
Mar 17, 2016 0.1000 0.1150 0.1000 0.1100 561,130 +0.01(+10.00%)
Mar 16, 2016 0.1100 0.1100 0.1000 0.1000 303,940 -0.00(-4.76%)
Mar 15, 2016 0.1100 0.1150 0.1000 0.1050 636,285 -0.01(-4.55%)
Mar 14, 2016 0.1150 0.1200 0.1100 0.1100 369,350 -0.01(-4.35%)
Mar 11, 2016 0.1200 0.1200 0.1100 0.1150 457,475 +0.00(+0.00%)
Mar 10, 2016 0.1150 0.1200 0.1100 0.1150 120,975 -0.00(-4.17%)
Mar 09, 2016 0.1300 0.1300 0.1100 0.1200 979,644 -0.01(-4.00%)
Mar 08, 2016 0.1300 0.1300 0.1150 0.1250 1,410,734 +0.00(+0.00%)
Mar 07, 2016 0.1100 0.1350 0.1100 0.1250 2,029,752 +0.01(+13.64%)
Mar 04, 2016 0.1100 0.1100 0.1050 0.1100 1,870,880 +0.00(+0.00%)
Mar 03, 2016 0.0900 0.1200 0.0900 0.1100 3,662,363 +0.02(+22.22%)
Mar 02, 2016 0.0900 0.0900 0.0850 0.0900 634,455 +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.