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, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
May 30, 2019 1.850 1.850 1.850 1.850 400 +0.00(+0.00%)
May 28, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
May 24, 2019 1.850 1.850 1.850 45 +0.00(+0.00%)
May 22, 2019 1.850 1.850 1.850 0 +0.10(+5.71%)
May 16, 2019 1.750 1.750 1.750 0 -0.35(-16.67%)
May 15, 2019 2.100 2.100 2.100 50 +0.00(+0.00%)
May 14, 2019 2.090 2.100 2.090 2.100 600 +0.00(+0.00%)
May 13, 2019 2.100 2.100 2.100 2.100 247 +0.05(+2.44%)
May 10, 2019 2.050 2.050 2.050 2.050 200 +0.35(+20.59%)
May 08, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
May 07, 2019 1.700 1.700 1.700 1.700 500 -0.40(-19.05%)
May 02, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 25, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 24, 2019 2.000 2.100 2.000 2.100 1,000 +0.05(+2.44%)
Apr 23, 2019 2.050 2.050 2.050 2.050 925 +0.06(+3.02%)
Apr 22, 2019 1.990 1.990 1.990 12 +0.00(+0.00%)
Apr 18, 2019 1.700 1.990 1.700 1.990 1,800 -0.19(-8.72%)
Apr 17, 2019 2.180 2.180 2.180 1 +0.00(+0.00%)
Apr 16, 2019 2.500 2.810 2.000 2.180 3,100 +0.57(+35.40%)
Apr 15, 2019 1.650 1.650 1.610 1.610 1,010 -0.09(-5.29%)
Apr 12, 2019 1.700 1.700 1.700 1.700 1,000 -0.10(-5.56%)
Apr 10, 2019 1.800 1.800 1.800 0 -0.15(-7.69%)
Apr 09, 2019 1.950 1.950 1.950 1.950 1,000 +0.05(+2.63%)
Apr 08, 2019 1.900 1.900 1.900 25 +0.00(+0.00%)
Apr 05, 2019 1.700 1.900 1.700 1.900 600 -0.10(-5.00%)
Apr 04, 2019 1.800 2.000 1.800 2.000 2,650 +0.13(+6.95%)
Apr 03, 2019 1.870 1.870 1.870 1.870 250 -0.03(-1.58%)
Apr 02, 2019 1.950 1.950 1.900 1.900 1,200 -0.10(-5.00%)
Apr 01, 2019 2.000 2.000 2.000 2.000 113 +0.25(+14.29%)
Mar 29, 2019 1.800 1.800 1.750 1.750 1,400 -0.25(-12.50%)
Mar 28, 2019 1.850 2.000 1.850 2.000 277 +0.20(+11.11%)
Mar 27, 2019 1.800 1.800 1.800 1.800 313 -0.20(-10.00%)
Mar 26, 2019 2.000 2.000 2.000 2.000 1,050 -0.04(-1.72%)
Mar 25, 2019 2.000 2.035 2.000 2.035 1,100 -0.01(-0.73%)
Mar 22, 2019 2.100 2.100 2.050 2.050 1,300 +0.00(+0.00%)
Mar 21, 2019 2.100 2.100 2.050 2.050 1,999 -0.35(-14.58%)
Mar 20, 2019 1.550 2.400 1.550 2.400 1,301 +0.80(+50.00%)
Mar 19, 2019 2.000 2.000 1.600 1.600 2,015 -0.40(-20.00%)
Mar 18, 2019 2.200 2.240 1.900 2.000 6,429 -0.20(-9.09%)
Mar 15, 2019 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Mar 14, 2019 2.350 2.350 2.200 2.200 1,114 +0.00(+0.00%)
Mar 13, 2019 2.200 2.200 2.200 2.200 446 +0.05(+2.33%)
Mar 12, 2019 2.150 2.150 2.150 2.150 1,000 +0.00(+0.00%)
Mar 11, 2019 2.150 2.150 2.150 2.150 370 +0.00(+0.00%)
Mar 08, 2019 2.300 2.300 1.250 2.150 11,200 -0.25(-10.42%)
Mar 07, 2019 2.300 2.400 2.300 2.400 2,710 +0.01(+0.42%)
Mar 06, 2019 2.390 2.400 2.380 2.390 4,130 -0.01(-0.42%)
Mar 05, 2019 2.610 2.610 2.400 2.400 1,612 -0.30(-11.11%)
Mar 04, 2019 3.500 3.500 2.700 2.700 2,295 -0.10(-3.57%)
Mar 01, 2019 3.060 3.100 2.500 2.800 6,300 -0.25(-8.20%)
Feb 28, 2019 2.700 3.050 2.500 3.050 1,620 +0.05(+1.67%)
Feb 26, 2019 3.000 3.000 3.000 0 -0.05(-1.64%)
Feb 25, 2019 3.000 3.200 3.000 3.050 3,104 +0.50(+19.61%)
Feb 22, 2019 2.550 2.550 2.500 2.550 1,100 +0.00(+0.00%)
Feb 21, 2019 3.200 3.200 2.550 2.550 1,100 -0.40(-13.56%)
Feb 20, 2019 2.500 3.010 2.500 2.950 1,478 -0.06(-1.99%)
Feb 19, 2019 2.920 3.800 2.920 3.010 24,274 +0.09(+3.08%)
Feb 15, 2019 2.920 2.920 2.920 2.920 700 +0.22(+8.15%)
Feb 14, 2019 2.500 2.700 2.500 2.700 2,874 +0.20(+8.00%)
Feb 13, 2019 2.680 2.680 1.290 2.500 16,369 +0.00(+0.00%)
Feb 12, 2019 2.450 2.580 2.450 2.500 6,158 +0.02(+0.81%)
Feb 11, 2019 2.700 2.700 2.480 2.480 3,875 -0.12(-4.62%)
Feb 08, 2019 2.650 2.650 2.600 2.600 500 -0.05(-1.89%)
Feb 07, 2019 2.750 2.750 2.650 2.650 1,050 -0.10(-3.64%)
Feb 06, 2019 2.920 2.920 2.750 2.750 2,445 -0.02(-0.72%)
Feb 05, 2019 2.750 3.100 2.750 2.770 1,550 +2.74(+10159.26%)
Jan 04, 2019 0.0270 0.0270 0.0270 0 +0.00(+2.66%)
Jan 03, 2019 0.0220 0.0263 0.0205 0.0263 273,808 +0.00(+19.55%)
Dec 31, 2018 0.0220 0.0220 0.0220 0 +0.00(+0.00%)
Dec 28, 2018 0.0220 0.0220 0.0220 0.0220 80,700 -0.00(-0.45%)
Dec 27, 2018 0.0220 0.0221 0.0220 0.0221 1,200 +0.00(+0.45%)
Dec 26, 2018 0.0250 0.0275 0.0220 0.0220 24,797 -0.00(-6.38%)
Dec 24, 2018 0.0235 0.0235 0.0235 0.0235 24,900 +0.00(+0.00%)
Dec 21, 2018 0.0230 0.0235 0.0220 0.0235 291,200 +0.00(+6.82%)
Dec 20, 2018 0.0220 0.0220 0.0220 0.0220 250,000 +0.00(+10.00%)
Dec 14, 2018 0.0200 0.0200 0.0200 0 -0.00(-4.76%)
Dec 12, 2018 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Dec 07, 2018 0.0200 0.0200 0.0200 0 -0.01(-22.78%)
Dec 04, 2018 0.0259 0.0259 0.0259 0 +0.01(+39.25%)
Dec 03, 2018 0.0270 0.0270 0.0186 0.0186 19,715 -0.01(-28.46%)
Nov 29, 2018 0.0260 0.0260 0.0260 0 +0.00(+17.65%)
Nov 26, 2018 0.0221 0.0221 0.0221 0 +0.00(+0.45%)
Nov 23, 2018 0.0230 0.0230 0.0220 0.0220 230,000 +0.00(+2.33%)
Nov 21, 2018 0.0215 0.0215 0.0215 0 -0.00(-6.52%)
Nov 20, 2018 0.0200 0.0230 0.0160 0.0230 338,700 +0.00(+15.00%)
Nov 19, 2018 0.0252 0.0255 0.0181 0.0200 289,000 -0.00(-4.76%)
Nov 16, 2018 0.0210 0.0210 0.0200 0.0210 550,000 -0.00(-19.23%)
Nov 15, 2018 0.0185 0.0260 0.0180 0.0260 923,495 +0.01(+36.13%)
Nov 14, 2018 0.0191 0.0191 0.0191 0.0191 3,640 +0.00(+6.11%)
Nov 13, 2018 0.0180 0.0237 0.0180 0.0180 671,609 -0.00(-5.26%)
Nov 07, 2018 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Nov 06, 2018 0.0200 0.0200 0.0198 0.0200 570,000 +0.00(+11.11%)
Nov 05, 2018 0.0200 0.0200 0.0180 0.0180 600 +0.00(+0.00%)
Nov 01, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 26, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 25, 2018 0.0180 0.0180 0.0180 0.0180 18,858 +0.00(+0.00%)
Oct 24, 2018 0.0181 0.0181 0.0180 0.0180 100,000 -0.01(-24.69%)
Oct 23, 2018 0.0181 0.0239 0.0176 0.0239 321,000 +0.01(+32.78%)
Oct 22, 2018 0.0240 0.0240 0.0180 0.0180 428,000 -0.00(-20.70%)
Oct 19, 2018 0.0180 0.0227 0.0180 0.0227 103,000 +0.00(+26.11%)
Oct 18, 2018 0.0180 0.0180 0.0180 0.0180 98,000 -0.00(-5.26%)
Oct 17, 2018 0.0190 0.0190 0.0190 0.0190 13,142 +0.00(+7.95%)
Oct 15, 2018 0.0176 0.0176 0.0176 0 -0.00(-2.22%)
Oct 12, 2018 0.0190 0.0200 0.0180 0.0180 432,000 +0.00(+0.00%)
Oct 11, 2018 0.0249 0.0249 0.0180 0.0180 230,029 +0.00(+0.00%)
Oct 10, 2018 0.0180 0.0180 0.0180 0.0180 112,970 +0.00(+0.00%)
Oct 05, 2018 0.0180 0.0180 0.0180 0 -0.00(-0.55%)
Oct 04, 2018 0.0182 0.0182 0.0181 0.0181 266,439 -0.00(-2.16%)
Oct 02, 2018 0.0185 0.0185 0.0185 0 +0.00(+2.78%)
Sep 24, 2018 0.0180 0.0180 0.0180 0 -0.00(-10.89%)
Sep 20, 2018 0.0202 0.0202 0.0202 0 +0.00(+5.76%)
Sep 19, 2018 0.0200 0.0200 0.0191 0.0191 16,000 -0.00(-4.50%)
Sep 18, 2018 0.0200 0.0200 0.0198 0.0200 1,662,604 +0.00(+0.00%)
Sep 17, 2018 0.0217 0.0217 0.0200 0.0200 226,053 +0.00(+0.00%)
Sep 14, 2018 0.0203 0.0203 0.0200 0.0200 500,000 -0.00(-2.91%)
Sep 13, 2018 0.0218 0.0219 0.0200 0.0206 474,643 -0.01(-23.70%)
Sep 12, 2018 0.0270 0.0270 0.0270 0.0270 55,416 +0.00(+18.94%)
Sep 11, 2018 0.0221 0.0227 0.0221 0.0227 20,005 -0.00(-12.02%)
Sep 10, 2018 0.0290 0.0290 0.0258 0.0258 304,797 -0.00(-11.03%)
Sep 07, 2018 0.0244 0.0290 0.0218 0.0290 366,300 +0.01(+45.00%)
Sep 05, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 04, 2018 0.0250 0.0250 0.0211 0.0250 37,494 -0.00(-3.10%)
Aug 31, 2018 0.0258 0.0258 0.0258 0 +0.01(+29.00%)
Aug 30, 2018 0.0200 0.0220 0.0200 0.0200 380,903 -0.00(-4.76%)
Aug 29, 2018 0.0217 0.0217 0.0200 0.0210 134,860 +0.00(+0.00%)
Aug 28, 2018 0.0224 0.0241 0.0200 0.0210 645,843 -0.00(-9.09%)
Aug 27, 2018 0.0273 0.0290 0.0200 0.0231 409,670 -0.01(-18.95%)
Aug 24, 2018 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+11.76%)
Aug 23, 2018 0.0255 0.0255 0.0255 14 +0.00(+0.00%)
Aug 22, 2018 0.0255 0.0255 0.0255 0.0255 14,997 -0.00(-12.07%)
Aug 21, 2018 0.0289 0.0290 0.0289 0.0290 59,491 +0.00(+17.89%)
Aug 16, 2018 0.0246 0.0246 0.0246 0 -0.00(-15.17%)
Aug 15, 2018 0.0223 0.0290 0.0223 0.0290 107,531 +0.01(+30.04%)
Aug 14, 2018 0.0256 0.0256 0.0223 0.0223 193,462 -0.00(-12.55%)
Aug 13, 2018 0.0245 0.0277 0.0245 0.0255 191,760 +0.00(+8.97%)
Aug 10, 2018 0.0259 0.0298 0.0220 0.0234 280,800 -0.00(-9.65%)
Aug 09, 2018 0.0298 0.0298 0.0250 0.0259 201,200 -0.00(-13.09%)
Aug 08, 2018 0.0251 0.0298 0.0222 0.0298 261,518 -0.00(-0.33%)
Aug 07, 2018 0.0223 0.0299 0.0222 0.0299 216,115 +0.00(+10.74%)
Aug 06, 2018 0.0236 0.0270 0.0232 0.0270 181,660 -0.00(-10.00%)
Aug 02, 2018 0.0300 0.0300 0.0300 0 +0.01(+23.46%)
Aug 01, 2018 0.0296 0.0296 0.0243 0.0243 44,000 -0.01(-28.53%)
Jul 31, 2018 0.0250 0.0340 0.0250 0.0340 159,587 +0.00(+13.71%)
Jul 30, 2018 0.0299 0.0299 0.0299 0.0299 20,000 +0.00(+0.34%)
Jul 27, 2018 0.0202 0.0298 0.0202 0.0298 35,500 +0.00(+6.43%)
Jul 26, 2018 0.0201 0.0299 0.0201 0.0280 113,886 +0.01(+40.00%)
Jul 25, 2018 0.0222 0.0299 0.0200 0.0200 235,000 +0.00(+0.00%)
Jul 24, 2018 0.0227 0.0228 0.0200 0.0200 200,171 -0.00(-11.89%)
Jul 23, 2018 0.0228 0.0228 0.0227 0.0227 22,000 -0.00(-13.16%)
Jul 20, 2018 0.0228 0.0261 0.0228 0.0261 12,500 -0.00(-12.87%)
Jul 19, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 18, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.33%)
Jul 17, 2018 0.0299 0.0299 0.0299 0.0299 12,938 +0.01(+32.30%)
Jul 16, 2018 0.0228 0.0228 0.0226 0.0226 1,131 +0.00(+0.00%)
Jul 13, 2018 0.0250 0.0250 0.0226 0.0226 100,000 -0.00(-9.96%)
Jul 12, 2018 0.0251 0.0280 0.0250 0.0251 195,800 -0.00(-10.36%)
Jul 11, 2018 0.0280 0.0280 0.0280 0.0280 20,000 -0.00(-3.45%)
Jul 10, 2018 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-3.33%)
Jul 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.67%)
Jul 05, 2018 0.0300 0.0300 0.0298 0.0298 13,500 -0.00(-2.30%)
Jul 03, 2018 0.0305 0.0305 0.0305 0 -0.00(-12.86%)
Jul 02, 2018 0.0350 0.0350 0.0350 0.0350 24,550 +0.00(+14.75%)
Jun 29, 2018 0.0305 0.0305 0.0305 0.0305 100 +0.00(+5.17%)
Jun 28, 2018 0.0290 0.0290 0.0290 0.0290 2,000 -0.01(-17.14%)
Jun 27, 2018 0.0290 0.0350 0.0290 0.0350 46,755 +0.00(+14.75%)
Jun 26, 2018 0.0300 0.0305 0.0297 0.0305 38,000 -0.00(-1.61%)
Jun 25, 2018 0.0280 0.0310 0.0280 0.0310 25,519 +0.00(+5.08%)
Jun 22, 2018 0.0270 0.0310 0.0250 0.0295 90,757 -0.00(-1.67%)
Jun 21, 2018 0.0201 0.0300 0.0201 0.0300 70,494 +0.00(+1.69%)
Jun 20, 2018 0.0295 0.0295 0.0295 0.0295 28,395 +0.00(+0.00%)
Jun 19, 2018 0.0220 0.0295 0.0220 0.0295 40,190 +0.00(+18.00%)
Jun 18, 2018 0.0295 0.0295 0.0250 0.0250 11,830 +0.00(+0.00%)
Jun 15, 2018 0.0249 0.0250 0.0249 0.0250 75,000 +0.00(+13.64%)
Jun 14, 2018 0.0220 0.0249 0.0220 0.0220 50,795 +0.01(+37.50%)
Jun 13, 2018 0.0166 0.0166 0.0160 0.0160 2,800 -0.01(-27.27%)
Jun 12, 2018 0.0238 0.0238 0.0220 0.0220 42,133 +0.01(+37.50%)
Jun 08, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 06, 2018 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
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.