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 (%)
May 31, 2017 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
May 24, 2017 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
May 23, 2017 0.0700 0.0750 0.0700 0.0700 45,458 +0.00(+0.00%)
May 22, 2017 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-17.65%)
May 18, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 17, 2017 0.0700 0.0850 0.0700 0.0850 11,226 +0.02(+25.00%)
May 16, 2017 0.0680 0.0680 0.0680 0.0680 1,125 -0.00(-1.45%)
May 15, 2017 0.0690 0.0690 0.0690 0.0690 600 -0.00(-1.43%)
May 08, 2017 0.0700 0.0700 0.0700 0 -0.02(-21.79%)
Apr 27, 2017 0.0895 0.0895 0.0895 0 +0.00(+0.00%)
Apr 26, 2017 0.0895 0.0895 0.0895 0.0895 5,729 +0.02(+31.62%)
Apr 19, 2017 0.0680 0.0680 0.0680 0 -0.02(-24.02%)
Apr 13, 2017 0.0895 0.0895 0.0895 0 +0.02(+37.69%)
Apr 12, 2017 0.0650 0.0650 0.0650 0.0650 20,000 -0.01(-12.40%)
Apr 11, 2017 0.0850 0.0850 0.0700 0.0742 56,060 -0.01(-7.25%)
Apr 10, 2017 0.0849 0.0849 0.0800 0.0800 77,600 +0.01(+23.08%)
Apr 05, 2017 0.0650 0.0650 0.0650 0 -0.02(-23.44%)
Mar 24, 2017 0.0849 0.0849 0.0849 0 +0.01(+21.29%)
Mar 23, 2017 0.0700 0.0700 0.0700 0.0700 6,003 +0.00(+0.00%)
Mar 22, 2017 0.0870 0.0870 0.0700 0.0700 7,000 +0.01(+7.69%)
Mar 20, 2017 0.0650 0.0650 0.0650 0 -0.02(-24.86%)
Mar 17, 2017 0.0865 0.0865 0.0710 0.0865 26,600 +0.02(+23.57%)
Mar 14, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 13, 2017 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Mar 10, 2017 0.0700 0.0700 0.0700 0.0700 29,500 -0.02(-19.45%)
Mar 07, 2017 0.0869 0.0869 0.0869 0 -0.00(-0.11%)
Mar 06, 2017 0.0870 0.0870 0.0870 0.0870 2,200 -0.00(-3.23%)
Mar 02, 2017 0.0899 0.0899 0.0899 0 +0.02(+38.31%)
Mar 01, 2017 0.0883 0.0883 0.0650 0.0650 26,802 -0.02(-27.78%)
Feb 28, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.02(+28.57%)
Feb 27, 2017 0.0750 0.0750 0.0700 0.0700 41,678 -0.03(-27.84%)
Feb 24, 2017 0.0970 0.0970 0.0970 0.0970 1,902 -0.00(-2.02%)
Feb 23, 2017 0.0750 0.0990 0.0750 0.0990 23,999 +0.01(+16.47%)
Feb 22, 2017 0.0850 0.0850 0.0850 0.0850 10,378 -0.01(-15.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 -0.00(-2.91%)
Feb 16, 2017 0.1030 0.1030 0.1030 0.1030 8,532 +0.00(+0.00%)
Feb 15, 2017 0.1030 0.1030 0.1030 0.1030 200 +0.00(+1.08%)
Feb 13, 2017 0.1019 0.1019 0.1019 0 -0.00(-0.10%)
Feb 10, 2017 0.1020 0.1020 0.1020 0.1020 9,000 +0.00(+0.00%)
Feb 09, 2017 0.1020 0.1020 0.1020 0.1020 1,428 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1020 0.1000 0.1020 8,692 -0.00(-1.92%)
Feb 07, 2017 0.1040 0.1040 0.1040 0.1040 6,692 +0.02(+22.35%)
Feb 02, 2017 0.0850 0.0850 0.0850 0 -0.02(-18.27%)
Feb 01, 2017 0.1040 0.1040 0.1040 0.1040 7,135 +0.00(+0.00%)
Jan 31, 2017 0.1040 0.1040 0.1040 0.1040 5,000 +0.00(+0.97%)
Jan 27, 2017 0.1030 0.1030 0.1030 0 +0.01(+14.44%)
Jan 25, 2017 0.0900 0.0900 0.0900 0 -0.02(-14.61%)
Jan 23, 2017 0.1054 0.1054 0.1054 0 -0.02(-17.40%)
Jan 20, 2017 0.1190 0.1276 0.1190 0.1276 18,113 +0.03(+26.97%)
Jan 19, 2017 0.1005 0.1005 0.1005 0.1005 9,000 -0.01(-8.64%)
Jan 18, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Jan 17, 2017 0.1190 0.1190 0.1000 0.1000 44,472 -0.02(-15.25%)
Jan 13, 2017 0.1180 0.1180 0.1180 0 +0.01(+7.27%)
Jan 12, 2017 0.1400 0.1400 0.1100 0.1100 10,671 +0.00(+0.00%)
Jan 11, 2017 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+10.00%)
Jan 09, 2017 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Jan 05, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 03, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2016 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Dec 29, 2016 0.2000 0.2440 0.1650 0.2000 48,180 -0.02(-9.09%)
Dec 28, 2016 0.1495 0.2200 0.1495 0.2200 164,300 +0.09(+69.23%)
Dec 27, 2016 0.1295 0.1550 0.1295 0.1300 36,923 +0.02(+18.40%)
Dec 23, 2016 0.1098 0.1098 0.1098 0 -0.02(-15.21%)
Dec 22, 2016 0.1005 0.1295 0.0900 0.1295 75,395 -0.00(-0.38%)
Dec 21, 2016 0.1300 0.1300 0.1300 0.1300 34,995 +0.01(+12.80%)
Dec 20, 2016 0.1300 0.1300 0.1153 0.1153 12,499 -0.00(-3.96%)
Dec 19, 2016 0.1300 0.1500 0.1200 0.1200 91,506 -0.01(-7.69%)
Dec 16, 2016 0.1300 0.1300 0.1300 0.1300 39,140 +0.00(+1.56%)
Dec 14, 2016 0.1280 0.1280 0.1280 0 +0.01(+6.67%)
Dec 13, 2016 0.1400 0.1400 0.1200 0.1200 45,244 -0.02(-14.29%)
Dec 12, 2016 0.1300 0.1400 0.1300 0.1400 24,995 +0.07(+100.00%)
Dec 08, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 07, 2016 0.0900 0.0900 0.0800 0.0800 45,000 -0.01(-15.79%)
Dec 06, 2016 0.0950 0.0950 0.0950 0.0950 1,225 -0.01(-5.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 30, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 29, 2016 0.1120 0.1120 0.1100 0.1100 24,899 -0.00(-1.79%)
Nov 21, 2016 0.1120 0.1120 0.1120 0 -0.03(-20.00%)
Nov 16, 2016 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Nov 15, 2016 0.1100 0.1100 0.1100 0.1100 101 +0.00(+0.00%)
Nov 11, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 02, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
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%)
Aug 01, 2016 0.1700 0.1700 0.1700 0.1700 8,000 +0.04(+30.77%)
Jul 29, 2016 0.1600 0.1685 0.1050 0.1300 74,100 -0.04(-21.21%)
Jul 28, 2016 0.1650 0.1651 0.1650 0.1650 21,771 -0.02(-9.34%)
Jul 26, 2016 0.1820 0.1820 0.1820 0 -0.03(-14.55%)
Jul 25, 2016 0.2150 0.2150 0.2130 0.2130 2,500 +0.01(+6.50%)
Jul 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 19, 2016 0.1870 0.2000 0.1870 0.2000 8,400 +0.02(+10.50%)
Jul 18, 2016 0.2200 0.2200 0.1810 0.1810 3,400 -0.05(-21.30%)
Jul 15, 2016 0.2000 0.2300 0.1810 0.2300 16,700 +0.02(+8.49%)
Jul 14, 2016 0.2150 0.2150 0.2000 0.2120 5,579 -0.01(-5.74%)
Jul 13, 2016 0.2300 0.2300 0.2150 0.2249 28,333 -0.03(-10.04%)
Jul 12, 2016 0.2500 0.2500 0.2500 0.2500 10,997 -0.01(-2.70%)
Jul 11, 2016 0.2700 0.2700 0.2200 0.2570 24,400 -0.01(-4.83%)
Jul 08, 2016 0.2700 0.2450 0.2700 57,505 +0.01(+3.85%)
Jul 07, 2016 0.2500 0.2800 0.2500 0.2600 113,673 +0.01(+4.00%)
Jul 05, 2016 0.2500 0.2500 0.2500 0.2500 4,008 +0.00(+0.00%)
Jul 01, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2016 0.2350 0.3500 0.2300 0.2500 107,807 +0.02(+8.70%)
Jun 29, 2016 0.2200 0.2300 0.2200 0.2300 3,360 +0.02(+6.98%)
Jun 28, 2016 0.2000 0.2200 0.2000 0.2150 31,803 +0.03(+18.78%)
Jun 27, 2016 0.2200 0.2200 0.1810 0.1810 12,700 -0.04(-17.73%)
Jun 24, 2016 0.2200 0.2200 0.2100 0.2200 26,610 +0.02(+10.00%)
Jun 23, 2016 0.1800 0.2200 0.1780 0.2000 258,077 +0.05(+33.33%)
Jun 22, 2016 0.1500 0.1500 0.1500 0.1500 1,550 -0.03(-16.67%)
Jun 21, 2016 0.1800 0.1800 0.1800 0.1800 1,111 +0.00(+0.00%)
Jun 17, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jun 16, 2016 0.1900 0.1900 0.1500 0.1500 5,600 -0.03(-16.67%)
Jun 14, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jun 10, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 09, 2016 0.1600 0.1600 0.1600 0.1600 100 +0.01(+6.67%)
Jun 08, 2016 0.1500 0.1500 0.1500 0.1500 1,200 +0.02(+15.38%)
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.