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 )

0.2120 +0.0041 (+1.97%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 20, 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 0.1000 0.1016 0.1000 0.1016 35,200 +0.00(+3.57%)
May 27, 2016 0.0981 0.0981 0.0981 0 +0.00(+0.41%)
May 26, 2016 0.1031 0.1063 0.0977 0.0977 97,100 -0.01(-5.24%)
May 25, 2016 0.1031 0.1031 0.1031 0.1031 12,700 -0.00(-1.25%)
May 24, 2016 0.1081 0.1108 0.1044 0.1044 40,000 +0.00(+0.87%)
May 23, 2016 0.1031 0.1036 0.1031 0.1035 4,050 -0.00(-1.93%)
May 20, 2016 0.1085 0.1085 0.1044 0.1055 80,000 +0.00(+0.51%)
May 19, 2016 0.1050 0.1050 0.1050 0.1050 50,000 -0.00(-0.57%)
May 18, 2016 0.1100 0.1100 0.1056 0.1056 80,000 -0.00(-4.26%)
May 17, 2016 0.1250 0.1250 0.1103 0.1103 83,060 -0.01(-5.81%)
May 16, 2016 0.1170 0.1239 0.1162 0.1171 51,478 +0.01(+7.33%)
May 13, 2016 0.1187 0.1187 0.1091 0.1091 60,431 -0.01(-11.23%)
May 12, 2016 0.1142 0.1229 0.1142 0.1229 15,000 +0.01(+7.24%)
May 11, 2016 0.1145 0.1146 0.1145 0.1146 10,300 -0.00(-1.63%)
May 10, 2016 0.1176 0.1176 0.1165 0.1165 19,900 -0.00(-0.94%)
May 09, 2016 0.1172 0.1199 0.1131 0.1176 77,000 -0.01(-5.62%)
May 06, 2016 0.1110 0.1261 0.1110 0.1246 62,650 +0.00(+1.05%)
May 05, 2016 0.1187 0.1265 0.1138 0.1233 35,300 +0.01(+7.78%)
May 04, 2016 0.1110 0.1187 0.1110 0.1144 173,100 -0.00(-3.62%)
May 03, 2016 0.1326 0.1326 0.1147 0.1187 79,000 -0.01(-9.22%)
May 02, 2016 0.1254 0.1320 0.1221 0.1308 97,500 -0.00(-2.42%)
Apr 29, 2016 0.1300 0.1376 0.1221 0.1340 215,500 +0.00(+3.08%)
Apr 28, 2016 0.1350 0.1370 0.1300 0.1300 108,000 +0.00(+1.09%)
Apr 27, 2016 0.1350 0.1369 0.1286 0.1286 144,100 -0.01(-4.74%)
Apr 26, 2016 0.1310 0.1350 0.1310 0.1350 115,369 +0.01(+3.85%)
Apr 25, 2016 0.1223 0.1337 0.1223 0.1300 95,400 +0.01(+5.43%)
Apr 22, 2016 0.1240 0.1289 0.1131 0.1233 234,750 -0.00(-3.90%)
Apr 21, 2016 0.1200 0.1284 0.1121 0.1283 177,905 +0.01(+6.92%)
Apr 20, 2016 0.1190 0.1240 0.1160 0.1200 301,120 +0.00(+0.84%)
Apr 19, 2016 0.1318 0.1367 0.1190 0.1190 325,777 -0.02(-13.01%)
Apr 18, 2016 0.1450 0.1450 0.1276 0.1368 82,361 +0.00(+2.63%)
Apr 15, 2016 0.1430 0.1480 0.1333 0.1333 37,634 -0.01(-9.07%)
Apr 14, 2016 0.1329 0.1500 0.1306 0.1466 282,932 +0.01(+11.31%)
Apr 13, 2016 0.1252 0.1349 0.1250 0.1317 207,646 +0.00(+0.38%)
Apr 12, 2016 0.1300 0.1349 0.1254 0.1312 101,954 +0.00(+0.92%)
Apr 11, 2016 0.1180 0.1300 0.1115 0.1300 223,077 +0.02(+13.74%)
Apr 08, 2016 0.1145 0.1150 0.1104 0.1143 105,500 +0.00(+1.33%)
Apr 07, 2016 0.1090 0.1131 0.1082 0.1128 62,950 +0.01(+12.69%)
Apr 06, 2016 0.1050 0.1118 0.1001 0.1001 67,375 -0.00(-4.67%)
Apr 05, 2016 0.1031 0.1132 0.1031 0.1050 59,379 -0.01(-4.55%)
Apr 04, 2016 0.1200 0.1256 0.1100 0.1100 227,576 +0.00(+1.20%)
Apr 01, 2016 0.0899 0.1143 0.0899 0.1087 241,000 +0.01(+8.70%)
Mar 31, 2016 0.1000 0.1013 0.0922 0.1000 197,410 +0.01(+9.77%)
Mar 30, 2016 0.0900 0.0946 0.0845 0.0911 98,601 +0.00(+1.56%)
Mar 29, 2016 0.0820 0.0897 0.0820 0.0897 31,000 -0.00(-0.33%)
Mar 28, 2016 0.0780 0.0911 0.0765 0.0900 50,144 +0.01(+15.38%)
Mar 24, 2016 0.0780 0.0780 0.0780 0 -0.01(-12.46%)
Mar 23, 2016 0.0750 0.0929 0.0750 0.0891 12,400 +0.01(+8.53%)
Mar 21, 2016 0.0821 0.0821 0.0821 15 +0.00(+0.49%)
Mar 18, 2016 0.0939 0.0939 0.0806 0.0817 146,839 -0.01(-10.22%)
Mar 17, 2016 0.0769 0.0914 0.0719 0.0910 18,930 +0.01(+16.52%)
Mar 16, 2016 0.0738 0.0781 0.0738 0.0781 92,500 -0.01(-10.74%)
Mar 15, 2016 0.0900 0.0900 0.0786 0.0875 36,560 -0.00(-2.78%)
Mar 14, 2016 0.0865 0.0900 0.0865 0.0900 22,665 +0.01(+11.52%)
Mar 11, 2016 0.0900 0.0900 0.0791 0.0807 33,123 -0.00(-5.06%)
Mar 10, 2016 0.0840 0.0850 0.0840 0.0850 6,000 +0.00(+0.00%)
Mar 09, 2016 0.0842 0.0927 0.0818 0.0850 32,505 -0.00(-5.56%)
Mar 08, 2016 0.0974 0.1000 0.0865 0.0900 175,513 -0.01(-9.91%)
Mar 07, 2016 0.0860 0.1000 0.0850 0.0999 124,022 +0.01(+12.63%)
Mar 04, 2016 0.0820 0.0887 0.0800 0.0887 19,506 +0.01(+8.17%)
Mar 03, 2016 0.0610 0.0878 0.0610 0.0820 168,488 +0.02(+32.47%)
Mar 02, 2016 0.0619 0.0619 0.0619 0.0619 1,200 -0.00(-0.96%)
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.