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 31, 2019 0.0722 0.0725 0.0655 0.0725 50,700 +0.00(+3.13%)
May 30, 2019 0.0712 0.0712 0.0650 0.0703 10,200 +0.01(+9.67%)
May 29, 2019 0.0641 0.0641 0.0641 0.0641 2,974 -0.01(-7.50%)
May 28, 2019 0.0675 0.0700 0.0675 0.0693 22,798 +0.00(+5.48%)
May 24, 2019 0.0753 0.0753 0.0657 0.0657 3,800 -0.01(-12.75%)
May 23, 2019 0.0640 0.0753 0.0640 0.0753 6,550 +0.00(+3.29%)
May 22, 2019 0.0640 0.0800 0.0640 0.0729 19,881 -0.00(-4.08%)
May 21, 2019 0.0756 0.0760 0.0756 0.0760 10,000 +0.00(+5.56%)
May 20, 2019 0.0700 0.0800 0.0640 0.0720 47,244 +0.00(+2.13%)
May 17, 2019 0.0750 0.0750 0.0705 0.0705 1,700 +0.00(+7.47%)
May 16, 2019 0.0656 0.0656 0.0656 0.0656 100 +0.00(+0.15%)
May 15, 2019 0.0640 0.0680 0.0640 0.0655 61,100 -0.01(-8.90%)
May 14, 2019 0.0690 0.0730 0.0655 0.0719 65,774 +0.00(+1.99%)
May 13, 2019 0.0690 0.0708 0.0690 0.0705 66,006 +0.00(+1.15%)
May 10, 2019 0.0729 0.0729 0.0659 0.0697 35,000 +0.00(+2.05%)
May 09, 2019 0.0673 0.0683 0.0673 0.0683 2,500 -0.01(-8.81%)
May 08, 2019 0.0749 0.0749 0.0749 0.0749 500 +0.01(+8.87%)
May 07, 2019 0.0730 0.0750 0.0688 0.0688 28,700 -0.00(-3.51%)
May 06, 2019 0.0743 0.0743 0.0713 0.0713 5,150 -0.00(-4.81%)
May 03, 2019 0.0678 0.0749 0.0678 0.0749 8,200 +0.00(+0.00%)
May 02, 2019 0.0670 0.0749 0.0670 0.0749 1,125 +0.01(+10.15%)
May 01, 2019 0.0680 0.0680 0.0680 0.0680 275 -0.00(-5.82%)
Apr 30, 2019 0.0688 0.0749 0.0688 0.0722 14,994 +0.00(+3.74%)
Apr 29, 2019 0.0692 0.0696 0.0692 0.0696 6,375 -0.01(-7.08%)
Apr 26, 2019 0.0702 0.0749 0.0702 0.0749 1,000 +0.01(+7.93%)
Apr 25, 2019 0.0693 0.0718 0.0693 0.0694 2,700 +0.00(+0.29%)
Apr 24, 2019 0.0718 0.0718 0.0692 0.0692 14,700 -0.00(-3.89%)
Apr 23, 2019 0.0681 0.0749 0.0681 0.0720 15,335 -0.00(-3.87%)
Apr 22, 2019 0.0700 0.0749 0.0694 0.0749 29,300 -0.00(-0.13%)
Apr 18, 2019 0.0800 0.0800 0.0700 0.0750 70,000 +0.00(+1.35%)
Apr 17, 2019 0.0725 0.0740 0.0725 0.0740 202,045 +0.00(+2.07%)
Apr 16, 2019 0.0727 0.0766 0.0725 0.0725 797,950 -0.00(-0.28%)
Apr 15, 2019 0.0736 0.0736 0.0727 0.0727 12,200 -0.00(-3.84%)
Apr 12, 2019 0.0800 0.0800 0.0756 0.0756 17,000 -0.00(-5.74%)
Apr 11, 2019 0.0726 0.0872 0.0726 0.0802 2,200 +0.00(+1.65%)
Apr 10, 2019 0.0842 0.0842 0.0732 0.0789 104,400 +0.00(+2.47%)
Apr 09, 2019 0.0744 0.0800 0.0744 0.0770 6,200 +0.00(+1.99%)
Apr 08, 2019 0.0770 0.0770 0.0725 0.0755 30,837 +0.00(+0.67%)
Apr 05, 2019 0.0750 0.0750 0.0750 0.0750 17,000 -0.00(-2.60%)
Apr 04, 2019 0.0770 0.0770 0.0770 0.0770 600 +0.00(+0.13%)
Apr 03, 2019 0.0780 0.0788 0.0750 0.0769 46,060 +0.00(+0.13%)
Apr 02, 2019 0.0768 0.0768 0.0768 0.0768 550 -0.00(-3.76%)
Apr 01, 2019 0.0711 0.0798 0.0700 0.0798 21,700 +0.00(+3.10%)
Mar 29, 2019 0.0805 0.0805 0.0774 0.0774 11,300 +0.01(+9.79%)
Mar 28, 2019 0.0657 0.0800 0.0657 0.0705 35,433 +0.00(+0.71%)
Mar 27, 2019 0.0710 0.0712 0.0700 0.0700 6,710 +0.00(+0.00%)
Mar 26, 2019 0.0760 0.0765 0.0700 0.0700 34,411 -0.00(-1.41%)
Mar 25, 2019 0.0700 0.0710 0.0700 0.0710 23,500 -0.00(-2.47%)
Mar 22, 2019 0.0728 0.0728 0.0728 0.0728 4,000 -0.00(-0.27%)
Mar 21, 2019 0.0739 0.0803 0.0730 0.0730 18,105 +0.00(+6.26%)
Mar 20, 2019 0.0687 0.0687 0.0687 0.0687 23,000 -0.00(-6.53%)
Mar 19, 2019 0.0744 0.0744 0.0735 0.0735 1,459 -0.00(-0.81%)
Mar 15, 2019 0.0741 0.0741 0.0741 0 -0.00(-2.88%)
Mar 14, 2019 0.0800 0.0837 0.0760 0.0763 83,500 +0.00(+0.39%)
Mar 13, 2019 0.0755 0.0760 0.0755 0.0760 11,925 +0.00(+4.11%)
Mar 12, 2019 0.0800 0.0800 0.0730 0.0730 11,550 -0.01(-8.75%)
Mar 11, 2019 0.0740 0.0800 0.0740 0.0800 152,750 +0.00(+3.23%)
Mar 08, 2019 0.0735 0.0775 0.0735 0.0775 30,000 +0.00(+3.33%)
Mar 07, 2019 0.0752 0.0752 0.0750 0.0750 10,000 -0.00(-0.27%)
Mar 06, 2019 0.0796 0.0796 0.0752 0.0752 49,500 -0.00(-6.00%)
Mar 05, 2019 0.0740 0.0800 0.0740 0.0800 20,600 +0.01(+8.11%)
Mar 04, 2019 0.0800 0.0800 0.0735 0.0740 21,200 -0.00(-4.27%)
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.