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 24, 2011 0.4540 0.4700 0.4500 0.4700 127,740 +0.02(+4.44%)
May 23, 2011 0.4540 0.4600 0.4400 0.4500 40,606 -0.01(-2.17%)
May 20, 2011 0.4680 0.4780 0.4550 0.4600 37,155 -0.01(-2.13%)
May 19, 2011 0.4721 0.4800 0.4609 0.4700 47,788 +0.00(+0.00%)
May 18, 2011 0.4460 0.4880 0.4410 0.4700 184,565 +0.01(+2.80%)
May 17, 2011 0.4770 0.4800 0.4466 0.4572 252,300 -0.02(-4.75%)
May 16, 2011 0.4940 0.5050 0.4800 0.4800 194,875 -0.03(-5.04%)
May 13, 2011 0.5038 0.5192 0.4990 0.5055 65,020 -0.02(-3.71%)
May 12, 2011 0.5130 0.5250 0.5034 0.5250 102,850 +0.01(+0.96%)
May 11, 2011 0.5280 0.5300 0.5200 0.5200 31,373 -0.02(-3.70%)
May 10, 2011 0.5340 0.5401 0.5200 0.5400 31,950 +0.01(+2.06%)
May 09, 2011 0.5430 0.5535 0.5200 0.5291 51,418 +0.02(+3.54%)
May 06, 2011 0.5360 0.5450 0.5110 0.5110 92,920 -0.02(-3.58%)
May 05, 2011 0.5359 0.5550 0.5200 0.5300 141,380 -0.01(-1.85%)
May 04, 2011 0.5610 0.5610 0.5260 0.5400 78,715 -0.03(-5.51%)
May 03, 2011 0.5615 0.5924 0.5450 0.5715 189,647 -0.00(-0.26%)
May 02, 2011 0.5700 0.5730 0.5700 0.5730 201,348 +0.02(+4.18%)
Apr 29, 2011 0.5500 0.5690 0.5336 0.5500 174,409 -0.01(-1.79%)
Apr 28, 2011 0.5730 0.5850 0.5500 0.5600 231,015 +0.01(+1.82%)
Apr 27, 2011 0.5400 0.5520 0.5200 0.5500 140,337 +0.01(+1.57%)
Apr 26, 2011 0.5610 0.5700 0.5400 0.5415 159,530 -0.01(-1.55%)
Apr 25, 2011 0.5610 0.5700 0.5495 0.5500 247,300 -0.02(-3.68%)
Apr 21, 2011 0.5950 0.5950 0.5710 0.5710 73,866 -0.01(-2.39%)
Apr 20, 2011 0.5842 0.6035 0.5818 0.5850 190,588 +0.01(+0.86%)
Apr 19, 2011 0.5800 0.6000 0.5695 0.5800 243,116 -0.02(-2.85%)
Apr 18, 2011 0.6280 0.6280 0.5720 0.5970 353,700 -0.02(-3.71%)
Apr 15, 2011 0.6170 0.6400 0.5900 0.6200 307,158 +0.03(+5.08%)
Apr 14, 2011 0.5340 0.5970 0.5200 0.5900 341,139 +0.04(+8.06%)
Apr 13, 2011 0.5360 0.5482 0.5104 0.5460 364,760 +0.00(+0.18%)
Apr 12, 2011 0.5570 0.5570 0.5240 0.5450 201,766 -0.02(-2.68%)
Apr 11, 2011 0.5900 0.5931 0.5588 0.5600 327,907 -0.03(-5.15%)
Apr 08, 2011 0.5910 0.6225 0.5810 0.5904 116,695 +0.01(+1.78%)
Apr 07, 2011 0.6200 0.6200 0.5694 0.5801 209,576 -0.04(-6.44%)
Apr 06, 2011 0.6200 0.6310 0.6000 0.6200 256,622 +0.01(+2.14%)
Apr 05, 2011 0.6260 0.6260 0.6060 0.6070 71,675 -0.02(-2.88%)
Apr 04, 2011 0.6460 0.6550 0.6200 0.6250 199,341 +0.01(+1.46%)
Apr 01, 2011 0.6083 0.6301 0.6040 0.6160 77,738 +0.01(+1.72%)
Mar 31, 2011 0.6120 0.6250 0.5920 0.6056 88,844 -0.01(-1.05%)
Mar 30, 2011 0.6120 0.6120 0.6120 0.6120 327,767 +0.02(+3.73%)
Mar 29, 2011 0.5878 0.6000 0.5777 0.5900 174,076 -0.02(-3.28%)
Mar 28, 2011 0.6100 0.6306 0.5888 0.6100 327,300 -0.05(-7.58%)
Mar 25, 2011 0.6890 0.6915 0.6500 0.6600 328,933 -0.03(-4.35%)
Mar 24, 2011 0.6800 0.6935 0.6595 0.6900 230,871 -0.01(-1.15%)
Mar 23, 2011 0.7360 0.7360 0.6770 0.6980 243,583 -0.04(-5.68%)
Mar 22, 2011 0.7920 0.7920 0.7300 0.7400 180,510 -0.04(-5.16%)
Mar 21, 2011 0.7820 0.8030 0.7700 0.7803 557,002 +0.08(+10.68%)
Mar 18, 2011 0.6250 0.7246 0.6200 0.7050 421,638 +0.12(+21.13%)
Mar 17, 2011 0.5100 0.5940 0.4966 0.5820 435,048 +0.08(+16.40%)
Mar 16, 2011 0.5100 0.5418 0.4669 0.5000 984,083 +0.01(+2.46%)
Mar 15, 2011 0.4900 0.5100 0.4400 0.4880 1,501,388 -0.09(-15.86%)
Mar 14, 2011 0.4920 0.6200 0.4770 0.5800 2,278,356 -0.19(-24.28%)
Mar 11, 2011 0.6990 0.7900 0.6900 0.7660 270,856 +0.05(+6.39%)
Mar 10, 2011 0.7440 0.7700 0.7000 0.7200 602,365 -0.07(-8.86%)
Mar 09, 2011 0.8110 0.8110 0.7800 0.7900 442,735 -0.02(-2.47%)
Mar 08, 2011 0.8597 0.8597 0.8000 0.8100 606,109 -0.05(-5.90%)
Mar 07, 2011 0.9171 0.9205 0.8555 0.8608 432,899 -0.07(-7.54%)
Mar 04, 2011 0.9428 0.9530 0.8900 0.9310 176,825 +0.00(+0.00%)
Mar 03, 2011 0.9400 0.9650 0.9180 0.9310 106,348 +0.00(+0.11%)
Mar 02, 2011 0.9500 0.9712 0.9300 0.9300 274,050 -0.05(-5.10%)
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.