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

Magellan Gold Corp (OP: MAGE )

0.1348 UNCHANGED
Last Price Updated: 3:18 PM EDT, May 8, 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 08, 2024 0.1348 0 +0.00(+3.69%)
May 07, 2024 0.1300 0.1300 0.1300 0.1300 100 -0.02(-13.33%)
May 03, 2024 0.1500 0 -0.01(-6.25%)
May 01, 2024 0.1600 0 +0.02(+14.29%)
Apr 29, 2024 0.1400 0 -0.01(-5.41%)
Apr 22, 2024 0.1480 0 -0.01(-7.50%)
Apr 19, 2024 0.1400 0.1600 0.1400 0.1600 11,775 -0.02(-10.11%)
Apr 10, 2024 0.1780 0 +0.00(+0.00%)
Apr 09, 2024 0.1500 0.1780 0.1500 0.1780 10,100 +0.00(+0.00%)
Apr 08, 2024 0.1540 0.1780 0.1540 0.1780 500 +0.03(+20.27%)
Apr 05, 2024 0.1480 0.1480 0.1400 0.1480 6,000 +0.01(+5.71%)
Apr 03, 2024 0.1400 0 +0.01(+7.69%)
Apr 02, 2024 0.1208 0.1300 0.1208 0.1300 17,900 +0.01(+8.33%)
Mar 28, 2024 0.1200 0 +0.02(+20.00%)
Mar 20, 2024 0.1000 0 +0.00(+0.00%)
Mar 11, 2024 0.1000 0 -0.02(-15.25%)
Feb 22, 2024 0.1180 0 -0.01(-4.45%)
Feb 15, 2024 0.1235 40 +0.00(+0.98%)
Feb 02, 2024 0.1223 0 +0.04(+52.88%)
Jan 30, 2024 0.0800 0 +0.00(+0.00%)
Jan 24, 2024 0.0800 0 -0.02(-17.18%)
Jan 16, 2024 0.0966 0 -0.04(-30.00%)
Jan 12, 2024 0.0798 0.1390 0.0790 0.1380 73,445 +0.07(+112.31%)
Jan 09, 2024 0.0650 0 +0.00(+0.00%)
Jan 08, 2024 0.0780 0.0820 0.0650 0.0650 25,000 -0.01(-15.36%)
Jan 02, 2024 0.0768 0 +0.01(+20.00%)
Dec 29, 2023 0.0740 0.0820 0.0640 0.0640 8,600 -0.01(-14.09%)
Dec 27, 2023 0.0745 0 -0.01(-13.27%)
Dec 14, 2023 0.0859 0 +0.02(+31.15%)
Dec 13, 2023 0.0655 0.0655 0.0655 0.0655 10,150 +0.00(+0.46%)
Dec 08, 2023 0.0652 75 -0.02(-27.56%)
Dec 05, 2023 0.0900 0 +0.03(+47.30%)
Dec 04, 2023 0.0611 0.0611 0.0611 0.0611 2,445 -0.02(-23.62%)
Nov 30, 2023 0.0800 0 +0.00(+0.00%)
Nov 29, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-12.66%)
Nov 28, 2023 0.0916 0.0916 0.0916 0.0916 550 -0.01(-6.53%)
Nov 14, 2023 0.0980 0 +0.02(+21.74%)
Nov 13, 2023 0.0810 0.0898 0.0805 0.0805 25,100 -0.03(-25.46%)
Nov 10, 2023 0.0980 0.1080 0.0941 0.1080 21,800 +0.03(+34.83%)
Nov 07, 2023 0.0801 0 -0.00(-5.88%)
Nov 03, 2023 0.0851 0 -0.03(-29.08%)
Oct 27, 2023 0.1200 0 +0.01(+9.09%)
Oct 26, 2023 0.1110 0.1210 0.1100 0.1100 13,500 -0.03(-21.43%)
Oct 20, 2023 0.1400 0 +0.00(+0.00%)
Oct 19, 2023 0.1400 0.1400 0.1400 0.1400 100 +0.03(+27.27%)
Oct 18, 2023 0.1300 0.1300 0.1100 0.1100 5,500 -0.06(-35.29%)
Oct 17, 2023 0.1700 0.1700 0.0792 0.1700 5,517 +0.02(+16.12%)
Oct 16, 2023 0.1464 0.1464 0.0800 0.1464 2,205 +0.01(+10.66%)
Oct 12, 2023 0.1323 0 +0.00(+0.00%)
Oct 10, 2023 0.1323 0 +0.03(+32.30%)
Oct 06, 2023 0.1000 0 -0.07(-42.86%)
Oct 04, 2023 0.1750 0 +0.00(+0.00%)
Oct 03, 2023 0.1000 0.1750 0.1000 0.1750 2,009 +0.02(+11.96%)
Sep 28, 2023 0.1563 0 -0.02(-10.69%)
Sep 13, 2023 0.1750 28 +0.07(+75.00%)
Sep 11, 2023 0.1000 0 -0.07(-42.86%)
Aug 31, 2023 0.1750 0 +0.06(+59.09%)
Aug 30, 2023 0.1100 0.1100 0.1100 0.1100 3,000 -0.04(-27.34%)
Aug 17, 2023 0.1514 0 +0.06(+62.45%)
Aug 16, 2023 0.0726 0.0932 0.0726 0.0932 25,750 -0.02(-19.52%)
Aug 15, 2023 0.1230 0.1230 0.0990 0.1158 28,900 -0.06(-33.83%)
Jul 27, 2023 0.1750 0 +0.00(+0.63%)
Jul 25, 2023 0.1739 0 +0.02(+15.93%)
Jul 24, 2023 0.1500 0.1500 0.1500 0.1500 300 -0.02(-13.74%)
Jul 21, 2023 0.1200 0.1739 0.1200 0.1739 1,100 +0.00(+2.29%)
Jul 19, 2023 0.1700 0 +0.00(+0.00%)
Jul 11, 2023 0.1700 0 +0.07(+70.00%)
Jul 10, 2023 0.1000 0.1562 0.1000 0.1000 8,385 +0.00(+0.00%)
Jul 05, 2023 0.1000 0 -0.01(-13.04%)
Jun 29, 2023 0.1150 0 -0.03(-22.82%)
Jun 28, 2023 0.1490 0.1490 0.1490 0.1490 1,152 +0.01(+5.45%)
Jun 26, 2023 0.1413 0 +0.03(+22.87%)
Jun 23, 2023 0.1317 0.1317 0.1150 0.1150 11,784 -0.06(-35.75%)
Jun 16, 2023 0.1790 0 +0.01(+5.92%)
Jun 15, 2023 0.1670 0.1690 0.1670 0.1690 200 +0.04(+29.60%)
Jun 12, 2023 0.1304 0 -0.02(-15.32%)
Jun 08, 2023 0.1540 0 -0.02(-13.97%)
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.