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 )

0.2079 +0.0079 (+3.95%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 19, 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, 2022 0.1900 0.2100 0.1900 0.1950 74,918 +0.01(+2.63%)
May 27, 2022 0.1896 0.1900 0.1801 0.1900 128,291 +0.00(+1.60%)
May 26, 2022 0.1809 0.1894 0.1794 0.1870 101,766 +0.01(+6.37%)
May 25, 2022 0.1801 0.1801 0.1745 0.1758 24,387 -0.00(-0.85%)
May 24, 2022 0.1759 0.1851 0.1701 0.1773 151,555 +0.01(+3.08%)
May 23, 2022 0.1780 0.1814 0.1715 0.1720 153,081 -0.01(-4.92%)
May 20, 2022 0.1801 0.1850 0.1701 0.1809 130,029 -0.00(-0.60%)
May 19, 2022 0.1884 0.1884 0.1800 0.1820 104,607 -0.00(-1.41%)
May 18, 2022 0.1857 0.1914 0.1600 0.1846 90,220 -0.00(-1.60%)
May 17, 2022 0.1780 0.1880 0.1760 0.1876 255,864 +0.01(+6.53%)
May 16, 2022 0.1660 0.1795 0.1660 0.1761 314,016 -0.00(-1.78%)
May 13, 2022 0.1780 0.1793 0.1701 0.1793 279,454 +0.02(+10.61%)
May 12, 2022 0.1700 0.1869 0.1521 0.1621 513,143 -0.01(-5.09%)
May 11, 2022 0.1898 0.1925 0.1680 0.1708 312,964 -0.01(-4.47%)
May 10, 2022 0.1780 0.2096 0.1701 0.1788 501,317 -0.01(-3.35%)
May 09, 2022 0.2135 0.2135 0.1850 0.1850 609,355 -0.03(-15.76%)
May 06, 2022 0.2215 0.2300 0.2185 0.2196 272,290 -0.01(-4.98%)
May 05, 2022 0.2770 0.2770 0.2309 0.2311 144,761 -0.03(-11.76%)
May 04, 2022 0.2542 0.2619 0.2370 0.2619 125,766 +0.02(+6.12%)
May 03, 2022 0.2410 0.2550 0.2391 0.2468 121,600 +0.01(+4.27%)
May 02, 2022 0.2345 0.2473 0.2311 0.2367 100,485 -0.01(-4.25%)
Apr 29, 2022 0.2592 0.2717 0.2400 0.2472 526,045 -0.00(-1.16%)
Apr 28, 2022 0.2481 0.2501 0.2330 0.2501 185,705 -0.01(-2.30%)
Apr 27, 2022 0.2460 0.2625 0.2460 0.2560 124,840 -0.01(-3.36%)
Apr 26, 2022 0.2570 0.2700 0.2560 0.2649 27,288 +0.01(+2.59%)
Apr 25, 2022 0.2450 0.2720 0.2400 0.2582 535,676 -0.01(-3.01%)
Apr 22, 2022 0.2858 0.2924 0.2596 0.2662 552,504 -0.02(-8.24%)
Apr 21, 2022 0.3064 0.3420 0.2858 0.2901 330,788 -0.03(-9.34%)
Apr 20, 2022 0.3100 0.3200 0.2999 0.3200 594,750 +0.01(+3.86%)
Apr 19, 2022 0.3130 0.3200 0.3024 0.3081 219,369 -0.01(-1.85%)
Apr 18, 2022 0.3195 0.3272 0.3129 0.3139 393,873 -0.00(-1.20%)
Apr 14, 2022 0.3249 0.3341 0.3129 0.3177 593,605 -0.00(-0.72%)
Apr 13, 2022 0.2947 0.3211 0.2947 0.3200 194,580 +0.03(+8.59%)
Apr 12, 2022 0.3113 0.3113 0.2947 0.2947 147,000 -0.00(-0.10%)
Apr 11, 2022 0.2976 0.3061 0.2873 0.2950 188,511 -0.00(-1.01%)
Apr 08, 2022 0.3000 0.3097 0.2907 0.2980 259,451 +0.00(+1.02%)
Apr 07, 2022 0.2840 0.3028 0.2761 0.2950 247,729 +0.03(+11.15%)
Apr 06, 2022 0.2617 0.2700 0.2591 0.2654 47,137 -0.00(-1.70%)
Apr 05, 2022 0.2607 0.2821 0.2600 0.2700 56,532 +0.00(+0.37%)
Apr 04, 2022 0.2830 0.2830 0.2610 0.2690 325,264 +0.00(+1.78%)
Apr 01, 2022 0.2667 0.2741 0.2643 0.2643 102,404 -0.01(-2.11%)
Mar 31, 2022 0.2620 0.2764 0.2620 0.2700 28,633 +0.01(+4.41%)
Mar 30, 2022 0.2700 0.2790 0.2586 0.2586 47,721 -0.01(-3.65%)
Mar 29, 2022 0.2561 0.2696 0.2520 0.2684 155,049 +0.01(+2.25%)
Mar 28, 2022 0.2625 0.2642 0.2600 0.2625 24,438 -0.02(-5.41%)
Mar 25, 2022 0.2700 0.2790 0.2696 0.2775 129,474 +0.01(+1.95%)
Mar 24, 2022 0.2760 0.2760 0.2619 0.2722 61,184 -0.00(-1.38%)
Mar 23, 2022 0.2785 0.2804 0.2705 0.2760 91,120 -0.01(-2.13%)
Mar 22, 2022 0.2808 0.2842 0.2744 0.2820 54,089 -0.00(-0.98%)
Mar 21, 2022 0.2550 0.2848 0.2550 0.2848 111,823 +0.02(+7.47%)
Mar 18, 2022 0.2635 0.2700 0.2600 0.2650 95,000 +0.00(+0.76%)
Mar 17, 2022 0.2520 0.2653 0.2500 0.2630 86,730 +0.02(+7.35%)
Mar 16, 2022 0.2464 0.2580 0.2384 0.2450 225,306 +0.00(+2.00%)
Mar 15, 2022 0.2437 0.2450 0.2300 0.2402 179,376 +0.00(+0.25%)
Mar 14, 2022 0.2940 0.2940 0.2331 0.2396 310,764 -0.06(-18.78%)
Mar 11, 2022 0.2950 0.2998 0.2880 0.2950 108,732 +0.01(+1.72%)
Mar 10, 2022 0.2855 0.2967 0.2757 0.2900 280,724 +0.00(+1.58%)
Mar 09, 2022 0.2750 0.2858 0.2673 0.2855 369,470 +0.00(+0.95%)
Mar 08, 2022 0.2698 0.2899 0.2600 0.2828 212,511 +0.02(+7.45%)
Mar 07, 2022 0.2668 0.2870 0.2526 0.2632 146,950 -0.00(-1.75%)
Mar 04, 2022 0.2558 0.2850 0.2554 0.2679 483,252 -0.02(-6.20%)
Mar 03, 2022 0.2870 0.2930 0.2821 0.2856 153,353 +0.00(+0.18%)
Mar 02, 2022 0.2800 0.2851 0.2779 0.2851 148,118 +0.01(+5.40%)
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.