Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magellan Gold Corp (OP: MAGE )

0.1600 UNCHANGED
Last Price Updated: 12:14 PM EDT, May 24, 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 (%)
Oct 24, 2016 0.1100 0.1100 0.1100 0 -0.01(-11.00%)
Oct 17, 2016 0.1236 0.1236 0.1236 0 +0.00(+0.90%)
Oct 14, 2016 0.1373 0.1499 0.1225 0.1225 11,650 -0.03(-18.33%)
Oct 13, 2016 0.1201 0.1500 0.1026 0.1500 10,200 +0.03(+22.45%)
Oct 12, 2016 0.1225 0.1225 0.1225 0.1225 5,000 +0.00(+0.00%)
Oct 10, 2016 0.1225 0.1225 0.1225 0 +0.00(+0.00%)
Oct 07, 2016 0.1500 0.1500 0.1225 0.1225 500 +0.00(+0.00%)
Oct 06, 2016 0.1225 0.1225 0.1225 0.1225 2,070 +0.00(+0.00%)
Oct 05, 2016 0.1225 0.1225 0.1225 0.1225 1,000 +0.00(+0.00%)
Oct 04, 2016 0.1225 0.1300 0.1225 0.1225 16,900 -0.04(-25.30%)
Oct 03, 2016 0.1640 0.1640 0.1640 0.1640 0 +0.00(+0.00%)
Sep 30, 2016 0.1700 0.1700 0.1640 0.1640 2,000 +0.00(+2.50%)
Sep 29, 2016 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 28, 2016 0.1600 0.1600 0.1600 0.1600 16,725 +0.04(+33.33%)
Sep 27, 2016 0.1200 0.1200 0.1200 0.1200 2,000 -0.05(-29.41%)
Sep 26, 2016 0.1100 0.1700 0.1100 0.1700 3,200 +0.03(+21.43%)
Sep 22, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 21, 2016 0.1500 0.1500 0.1400 0.1400 22,600 +0.00(+0.00%)
Sep 20, 2016 0.1400 0.1400 0.1300 0.1400 22,077 +0.00(+0.00%)
Sep 19, 2016 0.1200 0.1400 0.1200 0.1400 19,800 +0.01(+7.69%)
Sep 14, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Sep 09, 2016 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Sep 06, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Sep 02, 2016 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 30, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Aug 29, 2016 0.1000 0.1500 0.1000 0.1500 10,375 +0.06(+66.67%)
Aug 26, 2016 0.1300 0.1300 0.0900 0.0900 196,297 -0.04(-30.77%)
Aug 22, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 17, 2016 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Aug 16, 2016 0.1200 0.1200 0.1200 0.1200 1,950 -0.02(-14.29%)
Aug 15, 2016 0.1500 0.2000 0.1400 0.1400 8,200 +0.00(+0.00%)
Aug 11, 2016 0.1400 0.1400 0.1400 0 -0.04(-22.22%)
Aug 10, 2016 0.1451 0.1800 0.1450 0.1800 12,317 +0.04(+28.57%)
Aug 09, 2016 0.1400 0.1400 0.1400 0.1400 3,500 -0.04(-24.32%)
Aug 05, 2016 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Aug 04, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Aug 03, 2016 0.2000 0.2000 0.2000 0.2000 1,457 +0.00(+0.00%)
Aug 02, 2016 0.2000 0.2000 0.2000 0.2000 1,000 +0.03(+17.65%)
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.