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 )

0.2472 +0.0034 (+1.39%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.2500 0.2546 0.2438 0.2472 101,006 +0.00(+1.39%)
Sep 25, 2024 0.2487 0.2500 0.2420 0.2438 80,644 +0.00(+0.21%)
Sep 24, 2024 0.2200 0.2490 0.2200 0.2433 201,870 +0.02(+8.37%)
Sep 23, 2024 0.1886 0.2305 0.1886 0.2245 33,933 +0.01(+5.90%)
Sep 20, 2024 0.2107 0.2149 0.2060 0.2120 58,309 +0.00(+1.97%)
Sep 19, 2024 0.2035 0.2079 0.1960 0.2079 176,804 +0.01(+3.95%)
Sep 18, 2024 0.1977 0.2050 0.1977 0.2000 59,027 +0.00(+0.00%)
Sep 17, 2024 0.2095 0.2121 0.1989 0.2000 9,305 -0.00(-1.28%)
Sep 16, 2024 0.2059 0.2083 0.2026 0.2026 16,846 -0.00(-1.36%)
Sep 13, 2024 0.2160 0.2170 0.2050 0.2054 16,500 -0.01(-4.69%)
Sep 12, 2024 0.2092 0.2214 0.2092 0.2155 31,173 -0.00(-1.19%)
Sep 11, 2024 0.2176 0.2181 0.2000 0.2181 34,389 +0.03(+13.59%)
Sep 10, 2024 0.1855 0.1925 0.1830 0.1920 59,584 +0.01(+4.40%)
Sep 09, 2024 0.1837 0.1924 0.1837 0.1839 97,696 -0.02(-7.96%)
Sep 06, 2024 0.1900 0.1998 0.1832 0.1998 17,832 +0.01(+5.32%)
Sep 05, 2024 0.1956 0.1957 0.1897 0.1897 14,832 -0.01(-3.41%)
Sep 04, 2024 0.2000 0.2000 0.1940 0.1964 78,109 +0.00(+0.36%)
Sep 03, 2024 0.2084 0.2084 0.1940 0.1957 40,725 -0.01(-6.81%)
Aug 30, 2024 0.2300 0.2300 0.2100 0.2100 42,861 -0.00(-2.14%)
Aug 29, 2024 0.2180 0.2180 0.2134 0.2146 109,749 +0.00(+2.19%)
Aug 28, 2024 0.2194 0.2194 0.2037 0.2100 126,005 -0.01(-5.02%)
Aug 27, 2024 0.2100 0.2214 0.2100 0.2211 33,318 +0.01(+3.32%)
Aug 26, 2024 0.2283 0.2283 0.2140 0.2140 51,535 -0.00(-0.23%)
Aug 23, 2024 0.2071 0.2260 0.2070 0.2145 133,730 +0.02(+10.51%)
Aug 22, 2024 0.2023 0.2023 0.1941 0.1941 146,672 -0.01(-4.53%)
Aug 21, 2024 0.1885 0.2050 0.1885 0.2033 19,947 +0.00(+1.65%)
Aug 20, 2024 0.1990 0.2000 0.1950 0.2000 13,241 +0.00(+0.00%)
Aug 19, 2024 0.1970 0.2065 0.1750 0.2000 258,879 +0.00(+2.30%)
Aug 16, 2024 0.2008 0.2032 0.1928 0.1955 20,853 -0.01(-6.37%)
Aug 15, 2024 0.2070 0.2150 0.2024 0.2088 32,751 +0.02(+8.92%)
Aug 14, 2024 0.2034 0.2086 0.1917 0.1917 80,190 -0.01(-6.94%)
Aug 13, 2024 0.2037 0.2084 0.2037 0.2060 7,572 +0.01(+2.95%)
Aug 12, 2024 0.1702 0.2160 0.1702 0.2001 549,761 +0.00(+1.78%)
Aug 09, 2024 0.1988 0.2000 0.1945 0.1966 45,694 +0.00(+0.82%)
Aug 08, 2024 0.1848 0.1980 0.1801 0.1950 323,915 +0.02(+11.43%)
Aug 07, 2024 0.1999 0.2090 0.1750 0.1750 238,400 -0.02(-9.56%)
Aug 06, 2024 0.1917 0.1953 0.1840 0.1935 152,420 -0.00(-0.77%)
Aug 05, 2024 0.1700 0.2082 0.1679 0.1950 154,223 +0.00(+0.00%)
Aug 02, 2024 0.1903 0.2000 0.1887 0.1950 150,519 -0.01(-3.27%)
Aug 01, 2024 0.2275 0.2319 0.1980 0.2016 232,181 -0.03(-11.38%)
Jul 31, 2024 0.2285 0.2363 0.2194 0.2275 319,881 +0.01(+5.81%)
Jul 30, 2024 0.2196 0.2211 0.2149 0.2150 59,351 -0.01(-4.02%)
Jul 29, 2024 0.2210 0.2240 0.2210 0.2240 78,950 +0.00(+0.76%)
Jul 26, 2024 0.2225 0.2240 0.2210 0.2223 36,941 +0.00(+0.14%)
Jul 25, 2024 0.2201 0.2231 0.2100 0.2220 109,807 -0.00(-1.29%)
Jul 24, 2024 0.2200 0.2300 0.2200 0.2249 157,921 -0.01(-4.38%)
Jul 23, 2024 0.2303 0.2374 0.2264 0.2352 51,059 +0.01(+2.35%)
Jul 22, 2024 0.2264 0.2316 0.2225 0.2298 31,328 -0.00(-0.13%)
Jul 19, 2024 0.2178 0.2301 0.2178 0.2301 24,093 +0.01(+5.65%)
Jul 18, 2024 0.2240 0.2270 0.2178 0.2178 41,035 -0.01(-4.05%)
Jul 17, 2024 0.2300 0.2400 0.2248 0.2270 127,521 -0.02(-6.28%)
Jul 16, 2024 0.2500 0.2572 0.2395 0.2422 58,279 -0.01(-3.12%)
Jul 15, 2024 0.2380 0.2501 0.2380 0.2500 42,522 -0.01(-4.87%)
Jul 12, 2024 0.2690 0.2690 0.2587 0.2628 18,018 -0.00(-0.64%)
Jul 11, 2024 0.2551 0.2667 0.2551 0.2645 230,627 +0.01(+3.16%)
Jul 10, 2024 0.2470 0.2625 0.2470 0.2564 71,825 +0.02(+6.74%)
Jul 09, 2024 0.2368 0.2402 0.2368 0.2402 18,295 +0.00(+1.52%)
Jul 08, 2024 0.2430 0.2435 0.2336 0.2366 64,187 -0.01(-2.39%)
Jul 05, 2024 0.2341 0.2468 0.2300 0.2424 243,197 +0.01(+2.97%)
Jul 03, 2024 0.2354 0.2354 0.2314 0.2354 36,700 +0.00(+0.38%)
Jul 02, 2024 0.2311 0.2345 0.2280 0.2345 19,401 +0.01(+6.20%)
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.