Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Uranium Ltd (OP: MGAFF )

0.2552 +0.0092 (+3.74%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 18, 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 28, 2010 0.3560 0.3613 0.3500 0.3516 57,544 -0.00(-1.24%)
May 27, 2010 0.3266 0.3603 0.3266 0.3560 130,450 +0.02(+6.27%)
May 26, 2010 0.3600 0.3805 0.3343 0.3350 431,773 -0.02(-6.94%)
May 25, 2010 0.3550 0.3672 0.3477 0.3600 299,435 +0.00(+0.00%)
May 24, 2010 0.3731 0.3731 0.3590 0.3600 101,813 -0.02(-5.61%)
May 21, 2010 0.3514 0.3858 0.3490 0.3814 268,877 +0.02(+5.56%)
May 20, 2010 0.3790 0.3790 0.3610 0.3613 435,920 -0.02(-4.92%)
May 19, 2010 0.3936 0.3968 0.3600 0.3800 210,784 -0.01(-2.56%)
May 18, 2010 0.3946 0.4000 0.3821 0.3900 310,684 +0.00(+0.80%)
May 17, 2010 0.4003 0.4100 0.3848 0.3869 237,864 -0.02(-5.63%)
May 14, 2010 0.4190 0.4213 0.4070 0.4100 84,249 -0.02(-4.65%)
May 13, 2010 0.4224 0.4378 0.4220 0.4300 417,300 +0.01(+1.99%)
May 12, 2010 0.4200 0.4371 0.4200 0.4216 39,074 +0.00(+0.38%)
May 11, 2010 0.4220 0.4380 0.4200 0.4200 143,180 -0.01(-2.33%)
May 10, 2010 0.4291 0.4440 0.4200 0.4300 57,955 +0.00(+0.92%)
May 07, 2010 0.4280 0.4400 0.4130 0.4261 76,186 -0.01(-3.16%)
May 06, 2010 0.4590 0.5700 0.4206 0.4400 395,209 -0.02(-4.35%)
May 05, 2010 0.4701 0.4760 0.4600 0.4600 325,085 -0.03(-6.50%)
May 04, 2010 0.5239 0.5350 0.4750 0.4920 228,350 -0.04(-6.99%)
May 03, 2010 0.5370 0.5615 0.5270 0.5290 53,927 -0.03(-5.79%)
Apr 30, 2010 0.5380 0.5615 0.5264 0.5615 56,700 +0.01(+2.09%)
Apr 29, 2010 0.5520 0.5630 0.5434 0.5500 53,100 +0.01(+2.04%)
Apr 28, 2010 0.5480 0.5500 0.5229 0.5390 116,049 -0.00(-0.19%)
Apr 27, 2010 0.5510 0.5600 0.5370 0.5400 108,950 -0.02(-3.57%)
Apr 26, 2010 0.5651 0.5700 0.5600 0.5600 66,800 -0.01(-1.75%)
Apr 23, 2010 0.5515 0.5700 0.5500 0.5700 81,534 +0.00(+0.49%)
Apr 22, 2010 0.5643 0.5700 0.5600 0.5672 68,300 -0.01(-1.48%)
Apr 21, 2010 0.5980 0.5980 0.5757 0.5757 18,933 +0.00(+0.10%)
Apr 20, 2010 0.5953 0.6156 0.5657 0.5751 78,756 -0.01(-1.03%)
Apr 19, 2010 0.5851 0.5900 0.5740 0.5811 40,515 -0.02(-4.11%)
Apr 16, 2010 0.6200 0.6220 0.5803 0.6060 38,830 -0.01(-1.50%)
Apr 15, 2010 0.6155 0.6244 0.5940 0.6152 53,449 +0.03(+4.27%)
Apr 14, 2010 0.6064 0.6064 0.5750 0.5900 165,599 +0.00(+0.19%)
Apr 13, 2010 0.5930 0.6200 0.5830 0.5889 86,007 -0.02(-3.90%)
Apr 12, 2010 0.6194 0.6224 0.6000 0.6128 81,636 +0.01(+0.96%)
Apr 09, 2010 0.6265 0.6294 0.5969 0.6070 67,920 -0.02(-2.57%)
Apr 08, 2010 0.6273 0.6430 0.6200 0.6230 3,040 -0.00(-0.05%)
Apr 07, 2010 0.6442 0.6621 0.6210 0.6233 171,245 -0.01(-0.89%)
Apr 06, 2010 0.6295 0.6550 0.6289 0.6289 41,713 +0.00(+0.62%)
Apr 05, 2010 0.6310 0.6520 0.6100 0.6250 97,145 +0.01(+0.81%)
Apr 01, 2010 0.6200 0.6200 0.6200 0 +0.03(+4.34%)
Mar 31, 2010 0.6000 0.6157 0.5806 0.5942 108,685 -0.02(-2.59%)
Mar 30, 2010 0.5760 0.6100 0.5600 0.6100 122,660 +0.03(+4.63%)
Mar 29, 2010 0.5740 0.5830 0.5500 0.5830 56,843 +0.01(+0.87%)
Mar 26, 2010 0.5500 0.5800 0.5300 0.5780 162,344 +0.04(+7.04%)
Mar 25, 2010 0.5600 0.5600 0.5375 0.5400 112,554 -0.01(-1.82%)
Mar 24, 2010 0.5701 0.5725 0.5500 0.5500 76,401 -0.01(-1.08%)
Mar 23, 2010 0.5491 0.5600 0.5491 0.5560 37,000 -0.00(-0.71%)
Mar 22, 2010 0.5467 0.5745 0.5420 0.5600 228,437 -0.02(-2.64%)
Mar 19, 2010 0.5500 0.5752 0.5420 0.5752 120,055 +0.01(+1.27%)
Mar 18, 2010 0.5808 0.5808 0.5400 0.5680 63,850 -0.01(-2.07%)
Mar 17, 2010 0.5800 0.5906 0.5600 0.5800 185,005 +0.00(+0.49%)
Mar 16, 2010 0.5552 0.5846 0.5552 0.5772 50,113 +0.02(+4.00%)
Mar 15, 2010 0.5500 0.5550 0.5500 0.5550 79,561 -0.02(-3.31%)
Mar 12, 2010 0.5650 0.5948 0.5643 0.5740 82,340 -0.01(-1.03%)
Mar 11, 2010 0.5800 0.5890 0.5612 0.5800 63,475 +0.02(+3.57%)
Mar 10, 2010 0.5590 0.5821 0.5500 0.5600 278,022 +0.01(+1.47%)
Mar 09, 2010 0.5800 0.5900 0.5496 0.5519 326,232 -0.03(-4.66%)
Mar 08, 2010 0.5890 0.6058 0.5789 0.5789 101,245 -0.01(-1.75%)
Mar 05, 2010 0.5980 0.6190 0.5850 0.5892 118,690 +0.00(+0.72%)
Mar 04, 2010 0.6000 0.6075 0.5850 0.5850 176,225 -0.03(-4.57%)
Mar 03, 2010 0.5950 0.6239 0.5900 0.6130 95,065 +0.00(+0.49%)
Mar 02, 2010 0.6200 0.6227 0.5967 0.6100 78,220 +0.01(+1.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.