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, 2021 0.2133 0.2202 0.2101 0.2157 218,919 +0.00(+1.99%)
May 27, 2021 0.1996 0.2150 0.1946 0.2115 233,399 +0.01(+6.55%)
May 26, 2021 0.1830 0.2040 0.1830 0.1985 47,730 -0.00(-0.40%)
May 25, 2021 0.1982 0.2115 0.1934 0.1993 91,351 +0.00(+2.21%)
May 24, 2021 0.2078 0.2078 0.1900 0.1950 93,480 -0.01(-3.61%)
May 21, 2021 0.2119 0.2119 0.2021 0.2023 339,837 -0.01(-2.69%)
May 20, 2021 0.2013 0.2125 0.1980 0.2079 318,951 +0.01(+2.92%)
May 19, 2021 0.2150 0.2150 0.2000 0.2020 56,358 -0.01(-5.96%)
May 18, 2021 0.2203 0.2203 0.2109 0.2148 98,403 -0.00(-0.09%)
May 17, 2021 0.2132 0.2207 0.2101 0.2150 108,827 +0.01(+3.37%)
May 14, 2021 0.2011 0.2147 0.2011 0.2080 152,221 +0.01(+5.69%)
May 13, 2021 0.1999 0.2029 0.1920 0.1968 315,535 -0.00(-1.45%)
May 12, 2021 0.2242 0.2293 0.1859 0.1997 555,719 -0.02(-9.06%)
May 11, 2021 0.2171 0.2200 0.2164 0.2196 107,598 +0.00(+0.55%)
May 10, 2021 0.2520 0.2520 0.2184 0.2184 270,221 -0.01(-3.53%)
May 07, 2021 0.2260 0.2433 0.2212 0.2264 334,829 +0.00(+0.00%)
May 06, 2021 0.2200 0.2290 0.2134 0.2264 369,598 +0.01(+4.57%)
May 05, 2021 0.2090 0.2209 0.1927 0.2165 907,645 +0.02(+11.31%)
May 04, 2021 0.2020 0.2036 0.1943 0.1945 252,235 -0.01(-4.42%)
May 03, 2021 0.2070 0.2070 0.1870 0.2035 673,032 +0.01(+6.04%)
Apr 30, 2021 0.1694 0.1950 0.1694 0.1919 661,100 +0.02(+9.78%)
Apr 29, 2021 0.1450 0.1760 0.1450 0.1748 677,771 +0.02(+15.61%)
Apr 28, 2021 0.1495 0.1548 0.1495 0.1512 95,773 +0.00(+1.00%)
Apr 27, 2021 0.1500 0.1520 0.1485 0.1497 30,197 +0.00(+1.29%)
Apr 26, 2021 0.1490 0.1536 0.1460 0.1478 56,888 -0.00(-0.67%)
Apr 23, 2021 0.1471 0.1488 0.1471 0.1488 15,500 +0.00(+0.00%)
Apr 22, 2021 0.1498 0.1566 0.1480 0.1488 12,285 +0.00(+0.00%)
Apr 21, 2021 0.1463 0.1526 0.1450 0.1488 223,267 +0.00(+1.16%)
Apr 20, 2021 0.1483 0.1569 0.1464 0.1471 52,376 -0.00(-0.61%)
Apr 19, 2021 0.1517 0.1567 0.1450 0.1480 114,449 -0.00(-2.76%)
Apr 16, 2021 0.1603 0.1603 0.1522 0.1522 133,800 -0.00(-1.87%)
Apr 15, 2021 0.1576 0.1636 0.1530 0.1551 399,677 -0.01(-3.72%)
Apr 14, 2021 0.1600 0.1684 0.1534 0.1611 233,136 -0.00(-0.31%)
Apr 13, 2021 0.1666 0.1679 0.1584 0.1616 459,177 -0.00(-1.04%)
Apr 12, 2021 0.1735 0.1750 0.1583 0.1633 374,799 -0.01(-4.28%)
Apr 09, 2021 0.1854 0.1854 0.1630 0.1706 129,100 -0.01(-4.69%)
Apr 08, 2021 0.1752 0.1790 0.1665 0.1790 134,625 +0.01(+4.74%)
Apr 07, 2021 0.1750 0.1750 0.1664 0.1709 321,612 -0.00(-0.29%)
Apr 06, 2021 0.1794 0.1841 0.1667 0.1714 285,016 -0.01(-4.35%)
Apr 05, 2021 0.1530 0.1800 0.1530 0.1792 453,801 +0.02(+9.20%)
Apr 01, 2021 0.1549 0.1641 0.1549 0.1641 139,300 +0.02(+10.95%)
Mar 31, 2021 0.1480 0.1513 0.1455 0.1479 525,494 -0.00(-1.92%)
Mar 30, 2021 0.1571 0.1571 0.1460 0.1508 292,764 -0.00(-2.90%)
Mar 29, 2021 0.1639 0.1639 0.1460 0.1553 55,173 +0.00(+3.19%)
Mar 26, 2021 0.1654 0.1654 0.1505 0.1505 60,100 -0.01(-3.53%)
Mar 25, 2021 0.1610 0.1610 0.1501 0.1560 260,747 -0.01(-3.11%)
Mar 24, 2021 0.1653 0.1710 0.1610 0.1610 398,889 -0.00(-2.60%)
Mar 23, 2021 0.1699 0.1847 0.1650 0.1653 343,097 -0.01(-5.00%)
Mar 22, 2021 0.1950 0.1950 0.1721 0.1740 266,584 -0.00(-1.14%)
Mar 19, 2021 0.1700 0.1805 0.1678 0.1760 242,300 +0.00(+0.34%)
Mar 18, 2021 0.1809 0.1809 0.1719 0.1754 202,402 +0.00(+0.86%)
Mar 17, 2021 0.1843 0.1850 0.1681 0.1739 305,930 -0.01(-3.39%)
Mar 16, 2021 0.1699 0.1800 0.1699 0.1800 301,397 +0.01(+6.51%)
Mar 15, 2021 0.1598 0.1690 0.1598 0.1690 259,508 +0.01(+5.82%)
Mar 12, 2021 0.1567 0.1624 0.1450 0.1597 240,300 +0.00(+2.70%)
Mar 11, 2021 0.1598 0.1600 0.1498 0.1555 294,625 +0.00(+0.97%)
Mar 10, 2021 0.1624 0.1624 0.1499 0.1540 62,286 -0.00(-0.77%)
Mar 09, 2021 0.1475 0.1670 0.1385 0.1552 1,042,944 +0.02(+11.65%)
Mar 08, 2021 0.1520 0.1546 0.1351 0.1390 257,366 -0.01(-4.60%)
Mar 05, 2021 0.1441 0.1478 0.1340 0.1457 287,900 -0.00(-1.55%)
Mar 04, 2021 0.1600 0.1600 0.1389 0.1480 764,401 -0.01(-8.13%)
Mar 03, 2021 0.1626 0.1703 0.1609 0.1611 225,540 +0.00(+0.69%)
Mar 02, 2021 0.1460 0.1620 0.1460 0.1600 615,681 +0.01(+6.24%)
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.