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 29, 2020 0.7000 0.7000 0.7000 0 +0.19(+37.25%)
May 28, 2020 0.5100 0.5100 0.5100 0.5100 1,600 -0.04(-7.27%)
May 27, 2020 0.7450 0.7450 0.4201 0.5500 2,958 -0.20(-26.67%)
May 26, 2020 0.6200 0.7500 0.6200 0.7500 4,524 +0.20(+36.39%)
May 20, 2020 0.5499 0.5499 0.5499 0 +0.00(+0.00%)
May 19, 2020 0.5100 0.5500 0.5100 0.5499 8,656 +0.11(+24.98%)
May 18, 2020 0.7900 0.7900 0.4400 0.4400 1,183 -0.36(-45.00%)
May 14, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 13, 2020 0.6500 0.8000 0.4200 0.8000 7,360 +0.10(+14.29%)
May 12, 2020 0.6000 0.7000 0.6000 0.7000 2,700 -0.17(-19.54%)
May 11, 2020 0.6000 0.8800 0.3200 0.8700 4,600 +0.02(+2.35%)
May 08, 2020 0.7500 0.8990 0.7500 0.8500 8,600 +0.10(+13.33%)
May 07, 2020 0.6900 0.7500 0.6900 0.7500 4,917 +0.05(+7.14%)
May 06, 2020 0.7000 0.7000 0.5500 0.7000 4,649 +0.05(+7.69%)
May 04, 2020 0.6500 0.6500 0.6500 0 -0.18(-21.69%)
May 01, 2020 0.8300 0.8300 0.8300 0.8300 300 +0.00(+0.00%)
Apr 30, 2020 0.8099 0.8300 0.8099 0.8300 200 +0.33(+66.00%)
Apr 29, 2020 0.5000 0.5000 0.3500 0.5000 2,752 +0.00(+0.02%)
Apr 28, 2020 0.4000 0.4999 0.4000 0.4999 1,510 -0.02(-3.96%)
Apr 27, 2020 0.4000 0.5900 0.4000 0.5205 1,815 +0.12(+30.12%)
Apr 22, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 21, 2020 0.3500 0.3500 0.3500 9 +0.00(+0.00%)
Apr 16, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 15, 2020 0.3500 0.3500 0.3500 0.3500 200 +0.02(+6.06%)
Apr 14, 2020 0.3300 0.3300 0.3300 4 +0.00(+0.00%)
Apr 13, 2020 0.3300 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Apr 09, 2020 0.3300 0.3300 0.3300 0.3300 100 +0.04(+14.15%)
Apr 08, 2020 0.2100 0.2900 0.2100 0.2891 3,200 -0.04(-12.39%)
Apr 06, 2020 0.3300 0.3300 0.3300 0 +0.03(+9.71%)
Apr 03, 2020 0.3500 0.3500 0.3008 0.3008 400 +0.10(+50.40%)
Apr 02, 2020 0.2000 0.2000 0.2000 0.2000 480 -0.15(-42.86%)
Mar 31, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 27, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Mar 25, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 24, 2020 0.3500 0.3800 0.2000 0.3800 1,200 +0.03(+8.57%)
Mar 23, 2020 0.3500 0.3500 0.3500 0.3500 400 +0.10(+40.00%)
Mar 20, 2020 0.3500 0.3500 0.2500 0.2500 9,600 -0.12(-32.43%)
Mar 19, 2020 0.3500 0.3700 0.3500 0.3700 7,379 +0.02(+5.68%)
Mar 18, 2020 0.3500 0.5000 0.3500 0.3501 1,283 -0.02(-6.64%)
Mar 17, 2020 0.5000 0.5000 0.3750 0.3750 2,650 +0.00(+0.00%)
Mar 16, 2020 0.5000 0.5000 0.3750 0.3750 2,513 +0.00(+0.00%)
Mar 13, 2020 0.5000 0.5000 0.3750 0.3750 3,100 -0.08(-16.67%)
Mar 11, 2020 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Mar 09, 2020 0.6000 0.6000 0.6000 0 +0.11(+22.45%)
Mar 06, 2020 0.4900 0.4900 0.4900 0.4900 100 -0.03(-5.77%)
Mar 05, 2020 0.7000 0.7000 0.5200 0.5200 2,736 -0.13(-20.00%)
Mar 04, 2020 0.7000 0.7000 0.6500 0.6500 1,499 +0.13(+24.98%)
Mar 03, 2020 0.7000 0.7000 0.5201 0.5201 1,284 -0.15(-22.20%)
Mar 02, 2020 0.5500 0.6685 0.5500 0.6685 4,849 +0.12(+21.55%)
Feb 28, 2020 0.5400 0.5500 0.5400 0.5500 1,400 +0.00(+0.00%)
Feb 27, 2020 0.5500 0.5500 0.5500 0.5500 2,000 -0.07(-11.26%)
Feb 26, 2020 0.6198 0.6198 0.5500 0.6198 2,150 -0.03(-4.65%)
Feb 25, 2020 0.6000 0.7500 0.5500 0.6500 1,800 -0.05(-7.14%)
Feb 24, 2020 0.5500 0.7000 0.5500 0.7000 1,201 -0.05(-6.67%)
Feb 21, 2020 0.8500 0.8500 0.6000 0.7500 1,800 -0.08(-10.18%)
Feb 20, 2020 0.8000 0.8500 0.8000 0.8350 1,470 -0.02(-1.76%)
Feb 19, 2020 0.9000 0.9000 0.6000 0.8500 1,800 +0.00(+0.00%)
Feb 18, 2020 0.7500 0.8500 0.5501 0.8500 2,700 +0.10(+13.33%)
Feb 14, 2020 0.6500 0.7500 0.6500 0.7500 16,700 +0.05(+7.16%)
Feb 13, 2020 0.5500 0.6999 0.5500 0.6999 1,310 -0.04(-5.42%)
Feb 12, 2020 0.7500 0.7500 0.5500 0.7400 1,400 +0.09(+13.85%)
Feb 11, 2020 0.6800 0.7500 0.6500 0.6500 4,734 -0.08(-10.96%)
Feb 10, 2020 0.5500 0.9650 0.5500 0.7300 1,521 -0.26(-26.26%)
Feb 07, 2020 0.7500 0.9899 0.7200 0.9899 1,100 +0.00(+0.00%)
Feb 06, 2020 0.9900 0.9900 0.7600 0.9899 1,290 +0.23(+30.23%)
Feb 05, 2020 0.7600 0.9900 0.7600 0.7601 1,890 -0.23(-23.22%)
Feb 03, 2020 0.9900 0.9900 0.9900 0 +0.03(+2.59%)
Jan 31, 2020 0.9650 0.9650 0.9650 0.9650 100 +0.03(+2.66%)
Jan 30, 2020 0.9900 0.9900 0.7700 0.9400 6,601 -0.05(-5.05%)
Jan 29, 2020 0.9600 0.9900 0.9600 0.9900 1,061 +0.01(+1.02%)
Jan 28, 2020 0.8900 0.9900 0.7900 0.9800 2,695 -0.03(-3.45%)
Jan 27, 2020 0.9600 1.015 0.9600 1.015 5,550 -0.01(-0.49%)
Jan 24, 2020 1.010 1.030 0.7701 1.020 9,300 -0.03(-2.86%)
Jan 23, 2020 1.050 1.050 1.020 1.050 1,100 -0.04(-3.67%)
Jan 22, 2020 1.100 1.150 1.000 1.090 3,030 -0.09(-7.63%)
Jan 21, 2020 1.070 1.180 1.070 1.180 585 +0.11(+10.28%)
Jan 17, 2020 1.030 1.070 0.9000 1.070 3,800 +0.00(+0.00%)
Jan 16, 2020 1.250 1.250 0.9100 1.070 7,676 +0.32(+42.65%)
Jan 15, 2020 0.9000 1.000 0.7501 0.7501 2,050 -0.25(-24.99%)
Jan 14, 2020 1.000 1.000 0.9800 1.000 4,469 +0.00(+0.00%)
Jan 13, 2020 1.110 1.110 1.000 1.000 1,400 -0.40(-28.57%)
Jan 10, 2020 1.220 1.400 1.080 1.400 1,400 +0.18(+14.75%)
Jan 09, 2020 1.450 1.450 1.200 1.220 1,300 +0.03(+2.52%)
Jan 08, 2020 1.460 1.460 1.190 1.190 200 +0.01(+0.85%)
Jan 07, 2020 1.300 1.300 1.060 1.180 8,000 -0.22(-15.71%)
Jan 03, 2020 1.400 1.400 1.400 0 -0.09(-6.04%)
Jan 02, 2020 1.345 1.490 1.240 1.490 7,803 +0.26(+21.14%)
Dec 31, 2019 1.100 1.500 1.100 1.230 5,200 -0.16(-11.51%)
Dec 30, 2019 1.390 1.390 1.390 2 +0.00(+0.00%)
Dec 27, 2019 1.080 1.390 1.080 1.390 2,800 -0.03(-2.11%)
Dec 26, 2019 1.710 1.710 1.020 1.420 1,100 +0.00(+0.00%)
Dec 24, 2019 1.835 1.835 1.150 1.420 1,200 -0.08(-5.33%)
Dec 23, 2019 1.670 1.670 1.500 1.500 210 -0.04(-2.60%)
Dec 20, 2019 1.680 1.680 1.490 1.540 5,200 +0.04(+2.67%)
Dec 18, 2019 1.500 1.500 1.500 0 +0.00(+0.00%)
Dec 17, 2019 1.500 1.500 1.500 1.500 790 -0.10(-6.25%)
Dec 16, 2019 1.680 1.680 1.580 1.600 2,400 +0.00(+0.00%)
Dec 13, 2019 1.630 1.820 1.400 1.600 22,800 -0.20(-11.11%)
Dec 12, 2019 1.770 1.800 1.510 1.800 1,810 +0.10(+5.88%)
Dec 11, 2019 1.790 1.790 1.700 1.700 2,925 -0.10(-5.56%)
Dec 10, 2019 1.560 1.800 1.560 1.800 2,616 +0.24(+15.38%)
Dec 09, 2019 1.550 1.600 1.500 1.560 2,200 +0.07(+4.70%)
Dec 06, 2019 1.560 1.600 1.490 1.490 2,800 +0.10(+7.19%)
Dec 05, 2019 1.620 1.620 1.040 1.390 3,500 -0.19(-11.75%)
Dec 04, 2019 1.575 1.575 1.575 1.575 1,000 +0.08(+5.70%)
Dec 03, 2019 1.490 1.540 1.400 1.490 8,000 +0.45(+43.27%)
Nov 29, 2019 1.040 1.040 1.040 0 -0.46(-30.67%)
Nov 27, 2019 1.500 1.500 1.500 1.500 100 +0.25(+20.00%)
Nov 26, 2019 1.250 1.250 1.250 1.250 430 +0.16(+14.68%)
Nov 25, 2019 1.090 1.090 1.090 49 +0.00(+0.00%)
Nov 21, 2019 1.090 1.090 1.090 0 +0.04(+3.81%)
Nov 19, 2019 1.050 1.050 1.050 0 +0.00(+0.00%)
Nov 14, 2019 1.050 1.050 1.050 0 -0.10(-8.70%)
Nov 12, 2019 1.150 1.150 1.150 0 -0.01(-0.86%)
Nov 11, 2019 1.160 1.160 1.160 1.160 835 -0.24(-17.14%)
Nov 06, 2019 1.400 1.400 1.400 0 +0.00(+0.00%)
Nov 05, 2019 1.400 1.400 1.400 1.400 110 +0.15(+12.00%)
Nov 01, 2019 1.250 1.250 1.250 0 -0.23(-15.54%)
Oct 31, 2019 1.480 1.480 1.480 1.480 100 -0.01(-0.67%)
Oct 30, 2019 1.490 1.490 1.490 1.490 350 +0.01(+0.68%)
Oct 29, 2019 1.250 1.480 1.020 1.480 1,370 +0.11(+8.03%)
Oct 28, 2019 1.500 1.500 1.020 1.370 3,110 -0.36(-20.81%)
Oct 25, 2019 1.600 1.730 1.500 1.730 700 +0.11(+6.79%)
Oct 23, 2019 1.620 1.620 1.620 0 +0.02(+1.25%)
Oct 22, 2019 1.600 1.600 1.600 1.600 2,111 +0.00(+0.00%)
Oct 18, 2019 1.600 1.600 1.600 0 -0.20(-11.11%)
Oct 17, 2019 1.600 1.800 1.600 1.800 1,811 +0.17(+10.43%)
Oct 16, 2019 1.630 1.630 1.630 1.630 200 +0.00(+0.00%)
Oct 15, 2019 1.630 1.630 1.630 1 +0.00(+0.00%)
Oct 14, 2019 1.630 1.630 1.630 14 +0.00(+0.00%)
Oct 11, 2019 1.630 1.630 1.630 2 +0.00(+0.00%)
Oct 09, 2019 1.630 1.630 1.630 0 +0.13(+8.67%)
Oct 02, 2019 1.500 1.500 1.500 0 -0.80(-34.78%)
Oct 01, 2019 2.300 2.300 2.300 60 +0.00(+0.00%)
Sep 20, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 17, 2019 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 16, 2019 2.300 2.300 2.300 85 +0.00(+0.00%)
Sep 12, 2019 2.300 2.300 2.300 0 +0.30(+15.00%)
Sep 11, 2019 2.030 2.030 1.800 2.000 6,400 -0.29(-12.66%)
Sep 10, 2019 2.290 2.290 2.290 1 +0.00(+0.00%)
Sep 09, 2019 2.290 2.290 2.290 40 +0.00(+0.00%)
Sep 06, 2019 2.290 2.290 2.290 2.290 100 +0.26(+12.81%)
Sep 05, 2019 2.290 2.290 2.030 2.030 300 +0.00(+0.00%)
Sep 04, 2019 2.050 2.270 2.030 2.030 1,700 -0.27(-11.74%)
Aug 29, 2019 2.300 2.300 2.300 0 +0.01(+0.44%)
Aug 27, 2019 2.290 2.290 2.290 0 +0.06(+2.69%)
Aug 26, 2019 2.500 2.500 2.030 2.230 2,687 -0.27(-10.80%)
Aug 22, 2019 2.500 2.500 2.500 0 +0.05(+2.04%)
Aug 20, 2019 2.450 2.450 2.450 0 +0.07(+2.94%)
Aug 19, 2019 2.380 2.450 2.380 2.380 3,910 +0.01(+0.42%)
Aug 16, 2019 2.370 2.380 2.370 2.370 900 +0.01(+0.42%)
Aug 15, 2019 2.360 2.360 2.360 2.360 225 +0.00(+0.00%)
Aug 14, 2019 2.350 2.360 2.270 2.360 850 -0.06(-2.48%)
Aug 13, 2019 2.300 2.420 2.300 2.420 1,232 +0.13(+5.68%)
Aug 12, 2019 2.290 2.290 2.290 2.290 100 +0.02(+0.88%)
Aug 09, 2019 2.200 2.270 2.200 2.270 400 -0.02(-0.87%)
Aug 08, 2019 2.290 2.290 2.290 2.290 100 +0.02(+0.88%)
Aug 07, 2019 2.270 2.280 2.200 2.270 3,680 +0.00(+0.00%)
Aug 06, 2019 2.120 2.270 2.120 2.270 4,350 +0.16(+7.58%)
Aug 01, 2019 2.110 2.110 2.110 0 +0.11(+5.50%)
Jul 31, 2019 1.630 2.000 1.630 2.000 250 +0.00(+0.00%)
Jul 29, 2019 2.000 2.000 2.000 0 -0.09(-4.31%)
Jul 26, 2019 1.770 2.090 1.770 2.090 2,300 +0.32(+18.08%)
Jul 25, 2019 1.860 1.860 1.770 1.770 910 -0.27(-13.24%)
Jul 24, 2019 2.040 2.040 2.040 2.040 139 +0.34(+20.00%)
Jul 23, 2019 1.700 1.700 1.700 100 +0.00(+0.00%)
Jul 22, 2019 1.700 1.700 1.700 1.700 1,643 +0.00(+0.00%)
Jul 19, 2019 1.700 1.700 1.700 1.700 300 -0.24(-12.37%)
Jul 16, 2019 1.940 1.940 1.940 0 +0.23(+13.45%)
Jul 15, 2019 1.710 1.710 1.710 1.710 202 -0.14(-7.57%)
Jul 12, 2019 1.950 1.950 1.850 1.850 4,300 -0.19(-9.31%)
Jul 11, 2019 2.060 2.060 2.040 2.040 503 +0.07(+3.55%)
Jul 10, 2019 1.970 1.970 1.970 1.970 100 +0.12(+6.49%)
Jul 09, 2019 1.850 1.850 1.850 4 +0.00(+0.00%)
Jul 08, 2019 1.870 1.870 1.850 1.850 3,129 -0.10(-5.13%)
Jul 05, 2019 1.950 1.950 1.950 1.950 100 -0.14(-6.70%)
Jul 03, 2019 1.850 2.090 1.850 2.090 500 +0.01(+0.48%)
Jul 02, 2019 2.080 2.080 2.080 2.080 150 +0.02(+0.97%)
Jul 01, 2019 2.000 2.060 2.000 2.060 750 +0.16(+8.42%)
Jun 28, 2019 1.900 1.900 1.900 1.900 100 +0.10(+5.56%)
Jun 26, 2019 1.800 1.800 1.800 0 -0.26(-12.62%)
Jun 25, 2019 2.020 2.060 2.020 2.060 502 +0.06(+3.00%)
Jun 24, 2019 2.000 2.000 2.000 2.000 218 +0.20(+11.11%)
Jun 21, 2019 1.900 1.900 1.800 1.800 1,300 +0.20(+12.50%)
Jun 20, 2019 1.960 1.960 1.600 1.600 1,753 +0.00(+0.00%)
Jun 19, 2019 1.410 1.600 1.410 1.600 510 +0.20(+14.29%)
Jun 18, 2019 1.400 1.400 1.400 1.400 200 +0.05(+3.70%)
Jun 13, 2019 1.350 1.350 1.350 0 -0.25(-15.62%)
Jun 12, 2019 1.600 1.600 1.600 1.600 334 +0.20(+14.29%)
Jun 11, 2019 1.400 1.400 1.400 1.400 200 +0.00(+0.00%)
Jun 10, 2019 1.620 1.620 1.400 1.400 900 -0.20(-12.50%)
Jun 05, 2019 1.600 1.600 1.600 0 +0.39(+32.23%)
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.