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 30, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 24, 2018 0.0190 0.0190 0.0190 0 -0.00(-2.13%)
May 23, 2018 0.0194 0.0194 0.0194 0.0194 8,000 +0.00(+21.33%)
May 18, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 17, 2018 0.0199 0.0199 0.0160 0.0160 3,000 +0.00(+0.00%)
May 16, 2018 0.0160 0.0160 0.0160 0.0160 500 +0.00(+0.00%)
May 14, 2018 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
May 11, 2018 0.0161 0.0161 0.0161 0.0161 100 +0.00(+3.21%)
May 10, 2018 0.0180 0.0180 0.0156 0.0156 22,350 -0.00(-16.58%)
May 07, 2018 0.0187 0.0187 0.0187 0 +0.00(+0.00%)
May 04, 2018 0.0187 0.0187 0.0187 0.0187 29,000 -0.00(-12.21%)
May 03, 2018 0.0188 0.0249 0.0187 0.0213 63,261 +0.00(+13.90%)
May 02, 2018 0.0150 0.0187 0.0150 0.0187 148,998 +0.01(+54.55%)
Apr 30, 2018 0.0121 0.0121 0.0121 0 -0.00(-19.33%)
Apr 27, 2018 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Apr 26, 2018 0.0150 0.0150 0.0150 0.0150 40,900 +0.00(+0.00%)
Apr 25, 2018 0.0150 0.0150 0.0150 0.0150 1,400 -0.00(-11.76%)
Apr 24, 2018 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+0.00%)
Apr 23, 2018 0.0177 0.0177 0.0170 0.0170 16,300 +0.00(+0.00%)
Apr 19, 2018 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Apr 18, 2018 0.0199 0.0200 0.0199 0.0200 71,512 +0.00(+0.50%)
Apr 17, 2018 0.0150 0.0199 0.0150 0.0199 5,580 +0.00(+0.00%)
Apr 16, 2018 0.0120 0.0199 0.0120 0.0199 20,998 +0.00(+0.00%)
Apr 13, 2018 0.0198 0.0198 0.0198 0.0199 9,900 -0.00(-0.50%)
Apr 12, 2018 0.0180 0.0200 0.0180 0.0200 31,700 +0.00(+2.56%)
Apr 04, 2018 0.0195 0.0195 0.0195 0 -0.00(-2.01%)
Apr 03, 2018 0.0170 0.0199 0.0170 0.0199 18,000 +0.00(+17.06%)
Apr 02, 2018 0.0170 0.0170 0.0170 0.0170 1,050 +0.00(+2.41%)
Mar 27, 2018 0.0166 0.0166 0.0166 0 -0.00(-16.58%)
Mar 26, 2018 0.0295 0.0295 0.0163 0.0199 420,261 -0.01(-32.31%)
Mar 23, 2018 0.0299 0.0299 0.0294 0.0294 2,033 +0.01(+80.37%)
Mar 21, 2018 0.0163 0.0163 0.0163 0 +0.00(+1.87%)
Mar 20, 2018 0.0268 0.0268 0.0160 0.0160 268,250 -0.00(-1.96%)
Mar 15, 2018 0.0163 0.0163 0.0163 0 -0.01(-32.06%)
Mar 13, 2018 0.0240 0.0240 0.0240 0 +0.01(+35.48%)
Mar 12, 2018 0.0180 0.0180 0.0177 0.0177 301,000 -0.00(-10.00%)
Mar 09, 2018 0.0200 0.0200 0.0190 0.0197 58,200 +0.00(+24.68%)
Mar 08, 2018 0.0289 0.0290 0.0158 0.0158 279,700 -0.01(-36.55%)
Mar 07, 2018 0.0222 0.0269 0.0200 0.0249 1,206,395 +0.00(+8.26%)
Mar 06, 2018 0.0200 0.0350 0.0200 0.0230 492,214 +0.00(+15.00%)
Mar 05, 2018 0.0206 0.0230 0.0200 0.0200 191,000 -0.01(-20.00%)
Mar 02, 2018 0.0200 0.0250 0.0200 0.0250 114,930 +0.00(+21.95%)
Feb 28, 2018 0.0205 0.0205 0.0205 0 +0.00(+2.50%)
Feb 27, 2018 0.0200 0.0243 0.0200 0.0200 590,650 -0.01(-22.48%)
Feb 26, 2018 0.0270 0.0270 0.0258 0.0258 96,178 -0.00(-2.64%)
Feb 23, 2018 0.0260 0.0265 0.0260 0.0265 4,000 -0.00(-2.57%)
Feb 22, 2018 0.0272 0.0272 0.0272 0.0272 2,010 +0.00(+0.00%)
Feb 20, 2018 0.0272 0.0272 0.0272 0 +0.00(+4.62%)
Feb 16, 2018 0.0260 0.0260 0.0260 0 -0.00(-3.88%)
Feb 15, 2018 0.0271 0.0271 0.0271 0.0271 10,000 +0.00(+3.44%)
Feb 14, 2018 0.0260 0.0270 0.0260 0.0261 22,700 -0.00(-2.70%)
Feb 13, 2018 0.0260 0.0269 0.0260 0.0269 22,300 -0.00(-0.46%)
Feb 12, 2018 0.0270 0.0270 0.0270 0.0270 2,700 +0.00(+3.85%)
Feb 09, 2018 0.0260 0.0260 0.0260 0.0260 30,372 -0.00(-3.70%)
Feb 08, 2018 0.0270 0.0270 0.0269 0.0270 29,100 +0.00(+3.85%)
Feb 07, 2018 0.0270 0.0270 0.0260 0.0260 32,165 -0.00(-3.70%)
Feb 06, 2018 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+0.47%)
Feb 05, 2018 0.0260 0.0269 0.0260 0.0269 1,600 -0.00(-0.46%)
Feb 02, 2018 0.0270 0.0270 0.0270 0.0270 190 +0.00(+3.85%)
Feb 01, 2018 0.0260 0.0260 0.0260 0.0260 10,000 -0.00(-0.76%)
Jan 30, 2018 0.0262 0.0262 0.0262 0 -0.00(-2.96%)
Jan 29, 2018 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+3.85%)
Jan 25, 2018 0.0260 0.0260 0.0260 0 -0.00(-0.38%)
Jan 24, 2018 0.0299 0.0299 0.0260 0.0261 18,699 +0.00(+0.38%)
Jan 23, 2018 0.0280 0.0281 0.0260 0.0260 114,200 -0.00(-7.14%)
Jan 22, 2018 0.0280 0.0280 0.0280 0.0280 12,100 -0.01(-17.40%)
Jan 18, 2018 0.0339 0.0339 0.0339 0 +0.00(+0.00%)
Jan 16, 2018 0.0339 0.0339 0.0339 0 +0.01(+21.07%)
Jan 12, 2018 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Jan 11, 2018 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Jan 10, 2018 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+0.00%)
Jan 09, 2018 0.0271 0.0320 0.0271 0.0290 3,500 -0.01(-16.67%)
Jan 05, 2018 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Jan 04, 2018 0.0269 0.0348 0.0269 0.0348 4,062 +0.01(+39.20%)
Jan 03, 2018 0.0388 0.0388 0.0250 0.0250 438,082 -0.00(-13.19%)
Jan 02, 2018 0.0301 0.0300 0.0288 23,800 -0.00(-4.00%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2017 0.0253 0.0332 0.0252 0.0300 58,958 -0.01(-14.29%)
Dec 27, 2017 0.0320 0.0350 0.0231 0.0350 93,979 +0.00(+12.90%)
Dec 26, 2017 0.0310 0.0310 0.0310 0.0310 250 -0.00(-3.13%)
Dec 22, 2017 0.0320 0.0320 0.0320 0.0320 106,852 -0.00(-0.31%)
Dec 21, 2017 0.0330 0.0330 0.0320 0.0321 115,700 -0.00(-8.29%)
Dec 20, 2017 0.0330 0.0400 0.0330 0.0350 40,102 -0.00(-12.50%)
Dec 19, 2017 0.0330 0.0400 0.0330 0.0400 13,000 -0.00(-5.21%)
Dec 14, 2017 0.0422 0.0422 0.0422 20 +0.00(+4.20%)
Dec 13, 2017 0.0405 0.0405 0.0405 0.0405 1,000 -0.00(-10.00%)
Dec 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+11.11%)
Dec 08, 2017 0.0430 0.0430 0.0405 0.0405 17,000 -0.00(-5.81%)
Dec 07, 2017 0.0410 0.0430 0.0410 0.0430 10,500 +0.00(+6.17%)
Dec 06, 2017 0.0450 0.0450 0.0405 0.0405 20,997 -0.00(-10.00%)
Dec 05, 2017 0.0405 0.0450 0.0405 0.0450 29,942 +0.00(+1.35%)
Dec 04, 2017 0.0405 0.0405 0.0405 0.0444 115,243 +0.00(+0.91%)
Dec 01, 2017 0.0384 0.0450 0.0384 0.0440 656,865 +0.01(+46.67%)
Nov 30, 2017 0.0255 0.0300 0.0255 0.0300 35,100 +0.00(+0.00%)
Nov 29, 2017 0.0300 0.0300 0.0300 0.0300 140 -0.01(-23.10%)
Nov 28, 2017 0.0300 0.0390 0.0300 0.0390 22,425 -0.00(-2.47%)
Nov 27, 2017 0.0300 0.0400 0.0300 0.0400 32,500 +0.01(+33.33%)
Nov 24, 2017 0.0340 0.0340 0.0300 0.0300 17,020 -0.01(-14.89%)
Nov 22, 2017 0.0300 0.0352 0.0300 0.0352 23,000 +0.00(+0.71%)
Nov 21, 2017 0.0350 0.0351 0.0350 0.0350 140,000 +0.00(+0.00%)
Nov 20, 2017 0.0341 0.0350 0.0341 0.0350 10,600 -0.00(-12.50%)
Nov 17, 2017 0.0459 0.0459 0.0400 0.0400 25,050 +0.01(+17.30%)
Nov 16, 2017 0.0341 0.0341 0.0341 0.0341 13,432 +0.00(+3.02%)
Nov 15, 2017 0.0331 0.0331 0.0331 0.0331 4,476 -0.01(-24.29%)
Nov 14, 2017 0.0437 0.0437 0.0437 0.0437 4,700 -0.00(-0.64%)
Nov 13, 2017 0.0320 0.0450 0.0320 0.0440 31,200 +0.01(+41.03%)
Nov 10, 2017 0.0312 0.0312 0.0312 0.0312 2,000 -0.00(-2.50%)
Nov 08, 2017 0.0320 0.0320 0.0320 130 -0.00(-11.11%)
Nov 07, 2017 0.0290 0.0360 0.0282 0.0360 42,270 +0.01(+23.71%)
Nov 06, 2017 0.0250 0.0341 0.0250 0.0291 50,900 -0.00(-6.73%)
Nov 03, 2017 0.0380 0.0380 0.0312 0.0312 58,100 -0.00(-13.09%)
Nov 02, 2017 0.0360 0.0360 0.0312 0.0359 45,850 -0.00(-0.28%)
Nov 01, 2017 0.0370 0.0370 0.0360 0.0360 38,927 -0.00(-5.26%)
Oct 31, 2017 0.0409 0.0409 0.0380 0.0380 52,500 +0.00(+0.00%)
Oct 30, 2017 0.0430 0.0430 0.0380 0.0380 14,500 -0.00(-11.63%)
Oct 27, 2017 0.0430 0.0430 0.0430 0.0430 200 +0.00(+0.00%)
Oct 25, 2017 0.0430 0.0430 0.0430 0 +0.01(+22.51%)
Oct 24, 2017 0.0367 0.0401 0.0350 0.0351 17,144 -0.00(-10.00%)
Oct 23, 2017 0.0450 0.0480 0.0390 0.0390 50,057 -0.01(-13.14%)
Oct 20, 2017 0.0413 0.0450 0.0400 0.0449 119,412 +0.00(+5.65%)
Oct 19, 2017 0.0400 0.0450 0.0400 0.0425 89,193 +0.00(+6.25%)
Oct 18, 2017 0.0482 0.0490 0.0400 0.0400 58,399 -0.01(-20.00%)
Oct 17, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Oct 16, 2017 0.0620 0.0620 0.0375 0.0400 356,778 -0.02(-35.48%)
Oct 12, 2017 0.0620 0.0620 0.0620 49 +0.00(+0.00%)
Oct 11, 2017 0.0564 0.0620 0.0550 0.0620 39,100 +0.01(+10.71%)
Oct 10, 2017 0.0600 0.0620 0.0550 0.0560 122,184 -0.00(-6.67%)
Oct 09, 2017 0.0600 0.0620 0.0600 0.0600 20,664 +0.00(+0.00%)
Oct 06, 2017 0.0576 0.0625 0.0576 0.0600 38,046 +0.00(+0.00%)
Oct 05, 2017 0.0645 0.0645 0.0589 0.0600 230,450 -0.01(-7.69%)
Oct 04, 2017 0.0650 0.0650 0.0600 0.0650 40,796 -0.00(-1.52%)
Oct 03, 2017 0.0601 0.0660 0.0601 0.0660 26,000 -0.00(-1.35%)
Oct 02, 2017 0.0601 0.0669 0.0601 0.0669 23,846 +0.01(+11.50%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 3,811 +0.00(+2.20%)
Sep 28, 2017 0.0605 0.0605 0.0587 0.0587 19,000 -0.00(-3.25%)
Sep 27, 2017 0.0612 0.0612 0.0607 0.0607 14,670 -0.00(-0.85%)
Sep 26, 2017 0.0612 0.0618 0.0612 0.0612 10,950 +0.00(+0.33%)
Sep 25, 2017 0.0650 0.0720 0.0610 0.0610 81,112 +0.00(+7.77%)
Sep 22, 2017 0.0620 0.0621 0.0566 0.0566 35,700 -0.01(-8.71%)
Sep 21, 2017 0.0650 0.0695 0.0620 0.0620 88,557 -0.01(-8.62%)
Sep 20, 2017 0.0690 0.0690 0.0650 0.0678 69,867 -0.01(-7.05%)
Sep 19, 2017 0.0655 0.0730 0.0655 0.0730 72,947 -0.00(-1.22%)
Sep 18, 2017 0.0710 0.0750 0.0651 0.0739 299,108 -0.00(-0.67%)
Sep 15, 2017 0.0718 0.0820 0.0700 0.0744 314,255 +0.00(+6.29%)
Sep 14, 2017 0.0712 0.0724 0.0700 0.0700 348,106 -0.01(-9.09%)
Sep 13, 2017 0.0700 0.0825 0.0700 0.0770 116,188 +0.00(+2.84%)
Sep 12, 2017 0.0770 0.0770 0.0749 0.0749 72,473 -0.01(-10.87%)
Sep 11, 2017 0.0767 0.0840 0.0767 0.0840 51,395 -0.00(-0.83%)
Sep 08, 2017 0.0790 0.0862 0.0760 0.0847 742,250 +0.00(+2.17%)
Sep 07, 2017 0.0816 0.0900 0.0701 0.0829 237,660 +0.00(+1.78%)
Sep 06, 2017 0.0800 0.0900 0.0700 0.0814 244,250 +0.00(+1.81%)
Sep 05, 2017 0.0861 0.0900 0.0800 0.0800 171,888 -0.01(-7.94%)
Sep 01, 2017 0.0950 0.0995 0.0855 0.0869 241,886 -0.01(-8.53%)
Aug 31, 2017 0.0879 0.0980 0.0810 0.0950 2,244,812 +0.01(+17.28%)
Aug 30, 2017 0.0879 0.0879 0.0810 0.0810 11,600 -0.00(-0.12%)
Aug 29, 2017 0.0811 0.0969 0.0811 0.0811 32,000 +0.00(+0.00%)
Aug 28, 2017 0.0811 0.0811 0.0811 0.0811 900 -0.00(-0.12%)
Aug 24, 2017 0.0812 0.0812 0.0812 0 +0.00(+0.12%)
Aug 23, 2017 0.0987 0.0987 0.0811 0.0811 18,500 -0.00(-2.29%)
Aug 22, 2017 0.0826 0.0830 0.0813 0.0830 4,099 +0.00(+0.48%)
Aug 21, 2017 0.0987 0.0987 0.0818 0.0826 19,390 +0.00(+1.72%)
Aug 18, 2017 0.0988 0.0988 0.0811 0.0812 24,997 -0.01(-14.07%)
Aug 17, 2017 0.0896 0.0988 0.0896 0.0945 6,788 +0.00(+5.47%)
Aug 16, 2017 0.0950 0.0950 0.0895 0.0896 26,628 +0.00(+0.11%)
Aug 15, 2017 0.0821 0.0895 0.0821 0.0895 7,550 -0.01(-5.79%)
Aug 14, 2017 0.1000 0.1024 0.0816 0.0950 24,120 +0.01(+16.71%)
Aug 11, 2017 0.0800 0.1000 0.0800 0.0814 70,195 -0.01(-9.56%)
Aug 10, 2017 0.1001 0.1001 0.0900 0.0900 43,000 -0.01(-12.20%)
Aug 09, 2017 0.0938 0.1025 0.0930 0.1025 81,257 +0.01(+13.89%)
Aug 08, 2017 0.0988 0.0988 0.0800 0.0900 113,650 -0.01(-5.56%)
Aug 07, 2017 0.1000 0.1050 0.0904 0.0953 131,985 -0.01(-7.02%)
Aug 04, 2017 0.1000 0.1050 0.1000 0.1025 76,700 -0.00(-3.53%)
Aug 03, 2017 0.1103 0.1108 0.1050 0.1062 71,722 -0.00(-3.41%)
Aug 02, 2017 0.1050 0.1119 0.1050 0.1100 93,075 +0.00(+1.85%)
Aug 01, 2017 0.1075 0.1199 0.1075 0.1080 180,411 -0.00(-2.00%)
Jul 31, 2017 0.1050 0.1248 0.1050 0.1102 42,003 -0.00(-4.13%)
Jul 28, 2017 0.1050 0.1243 0.1000 0.1149 214,606 -0.01(-7.97%)
Jul 27, 2017 0.1280 0.1349 0.1110 0.1249 542,244 -0.00(-0.87%)
Jul 26, 2017 0.1348 0.1480 0.1250 0.1260 490,603 -0.01(-3.82%)
Jul 25, 2017 0.1565 0.1595 0.1201 0.1310 796,990 -0.03(-16.61%)
Jul 24, 2017 0.1725 0.1850 0.1565 0.1571 2,493,077 +0.00(+1.35%)
Jul 21, 2017 0.1320 0.1550 0.1300 0.1550 1,598,376 +0.02(+19.23%)
Jul 20, 2017 0.1300 0.1343 0.1270 0.1300 1,157,859 +0.00(+0.00%)
Jul 19, 2017 0.1050 0.1300 0.1047 0.1300 667,524 +0.02(+18.18%)
Jul 18, 2017 0.1141 0.1178 0.1016 0.1100 11,212 -0.01(-7.95%)
Jul 17, 2017 0.1199 0.1199 0.1195 0.1195 1,080 +0.00(+2.14%)
Jul 14, 2017 0.1100 0.1170 0.1000 0.1170 21,935 +0.01(+8.53%)
Jul 13, 2017 0.1000 0.1100 0.1000 0.1078 41,800 -0.00(-2.00%)
Jul 12, 2017 0.1035 0.1155 0.1000 0.1100 113,429 +0.01(+4.86%)
Jul 11, 2017 0.1209 0.1209 0.1044 0.1049 40,020 -0.01(-7.13%)
Jul 10, 2017 0.1050 0.1129 0.1050 0.1129 4,400 +0.00(+4.25%)
Jul 07, 2017 0.1075 0.1200 0.1000 0.1084 128,602 -0.01(-9.63%)
Jul 06, 2017 0.1240 0.1240 0.1050 0.1199 142,900 +0.00(+4.26%)
Jul 05, 2017 0.1250 0.1250 0.1099 0.1150 114,999 +0.01(+4.55%)
Jul 03, 2017 0.1101 0.1101 0.1100 0.1100 42,000 +0.00(+0.00%)
Jun 30, 2017 0.1250 0.1250 0.1084 0.1100 146,723 -0.02(-14.66%)
Jun 29, 2017 0.1131 0.1289 0.1099 0.1289 228,247 +0.02(+16.13%)
Jun 28, 2017 0.1200 0.1290 0.1100 0.1110 431,917 -0.01(-11.20%)
Jun 27, 2017 0.1200 0.1300 0.1100 0.1250 277,339 +0.01(+4.17%)
Jun 26, 2017 0.1300 0.1300 0.1190 0.1200 38,500 +0.00(+0.00%)
Jun 23, 2017 0.1199 0.1300 0.1100 0.1200 279,860 +0.00(+1.69%)
Jun 22, 2017 0.1020 0.1200 0.0850 0.1180 451,720 +0.02(+21.65%)
Jun 21, 2017 0.1100 0.1100 0.0960 0.0970 153,432 -0.01(-11.74%)
Jun 20, 2017 0.0800 0.1100 0.0700 0.1099 382,100 +0.02(+22.11%)
Jun 14, 2017 0.0900 0.0900 0.0900 0 -0.00(-0.88%)
Jun 13, 2017 0.0784 0.0908 0.0784 0.0908 124,250 +0.02(+21.07%)
Jun 12, 2017 0.0750 0.0750 0.0750 0.0750 61,973 +0.00(+0.00%)
Jun 06, 2017 0.0750 0.0750 0.0750 0 +0.01(+10.29%)
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.