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

Maple Gold Mines Ltd (OP: MGMLF )

0.0425 -0.0025 (-5.56%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 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 (%)
Oct 31, 2018 0.0939 0.0973 0.0875 0.0924 661,955 -0.00(-0.96%)
Oct 30, 2018 0.0970 0.0970 0.0864 0.0933 405,199 +0.00(+3.55%)
Oct 29, 2018 0.0950 0.0951 0.0900 0.0901 98,753 -0.01(-8.90%)
Oct 26, 2018 0.0900 0.0989 0.0900 0.0989 231,300 +0.01(+9.89%)
Oct 25, 2018 0.0974 0.0974 0.0869 0.0900 203,000 -0.01(-7.02%)
Oct 24, 2018 0.0967 0.1030 0.0902 0.0968 168,197 +0.00(+4.31%)
Oct 23, 2018 0.0941 0.0950 0.0900 0.0928 588,611 +0.00(+3.11%)
Oct 22, 2018 0.0928 0.0973 0.0900 0.0900 137,464 -0.00(-2.91%)
Oct 19, 2018 0.0935 0.0935 0.0886 0.0927 134,800 -0.00(-3.44%)
Oct 18, 2018 0.0950 0.0980 0.0931 0.0960 95,500 -0.00(-1.94%)
Oct 17, 2018 0.1020 0.1039 0.0950 0.0979 168,400 -0.01(-6.58%)
Oct 16, 2018 0.1100 0.1100 0.0970 0.1048 419,156 +0.00(+2.54%)
Oct 15, 2018 0.1070 0.1098 0.1010 0.1022 372,791 -0.00(-2.67%)
Oct 12, 2018 0.0990 0.1073 0.0931 0.1050 1,981,800 +0.01(+15.38%)
Oct 11, 2018 0.0777 0.0910 0.0777 0.0910 2,153,500 +0.02(+23.31%)
Oct 10, 2018 0.0770 0.0786 0.0701 0.0738 171,806 -0.00(-6.35%)
Oct 09, 2018 0.0691 0.0788 0.0681 0.0788 52,200 -0.00(-1.50%)
Oct 08, 2018 0.0770 0.0800 0.0770 0.0800 28,000 +0.00(+3.49%)
Oct 05, 2018 0.0738 0.0775 0.0738 0.0773 30,000 +0.00(+6.92%)
Oct 04, 2018 0.0698 0.0775 0.0698 0.0723 95,606 -0.00(-2.30%)
Oct 03, 2018 0.0724 0.0775 0.0724 0.0740 20,000 -0.00(-4.52%)
Oct 02, 2018 0.0779 0.0789 0.0750 0.0775 117,990 +0.00(+0.00%)
Oct 01, 2018 0.0779 0.0779 0.0775 0.0775 65,060 -0.00(-3.13%)
Sep 28, 2018 0.0770 0.0800 0.0770 0.0800 20,500 +0.00(+3.76%)
Sep 27, 2018 0.0869 0.0869 0.0700 0.0771 156,500 -0.00(-5.98%)
Sep 26, 2018 0.0860 0.0860 0.0760 0.0820 545,966 -0.01(-7.24%)
Sep 25, 2018 0.0880 0.0900 0.0800 0.0884 315,611 +0.00(+0.11%)
Sep 24, 2018 0.0950 0.0950 0.0850 0.0883 306,406 -0.00(-4.95%)
Sep 21, 2018 0.0885 0.0940 0.0885 0.0929 320,700 +0.01(+6.78%)
Sep 20, 2018 0.0890 0.0890 0.0800 0.0870 66,700 +0.00(+2.59%)
Sep 19, 2018 0.0797 0.0868 0.0797 0.0848 196,000 -0.00(-2.53%)
Sep 18, 2018 0.0842 0.0870 0.0842 0.0870 61,500 +0.00(+0.93%)
Sep 17, 2018 0.0801 0.0862 0.0788 0.0862 28,860 +0.01(+10.51%)
Sep 14, 2018 0.0760 0.0829 0.0760 0.0780 85,000 -0.00(-2.26%)
Sep 13, 2018 0.0886 0.0920 0.0785 0.0798 88,000 -0.01(-6.99%)
Sep 12, 2018 0.0830 0.0869 0.0785 0.0858 143,400 +0.00(+5.93%)
Sep 11, 2018 0.0887 0.0887 0.0760 0.0810 273,500 +0.00(+3.18%)
Sep 10, 2018 0.0763 0.0887 0.0763 0.0785 78,673 -0.00(-0.38%)
Sep 07, 2018 0.0900 0.0900 0.0788 0.0788 402,300 -0.01(-11.16%)
Sep 06, 2018 0.0870 0.0921 0.0849 0.0887 490,000 -0.00(-3.59%)
Sep 05, 2018 0.1020 0.1020 0.0849 0.0920 257,272 -0.00(-1.71%)
Sep 04, 2018 0.1000 0.1014 0.0936 0.0936 127,200 -0.02(-14.60%)
Aug 31, 2018 0.1096 0.1096 0.1096 0 +0.02(+18.10%)
Aug 30, 2018 0.0962 0.0962 0.0928 0.0928 107,000 -0.01(-7.20%)
Aug 29, 2018 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+4.17%)
Aug 28, 2018 0.1033 0.1039 0.0935 0.0960 69,200 -0.01(-7.16%)
Aug 27, 2018 0.0990 0.1034 0.0950 0.1034 89,715 +0.01(+14.89%)
Aug 24, 2018 0.0949 0.0979 0.0900 0.0900 78,900 -0.00(-1.10%)
Aug 23, 2018 0.0801 0.0910 0.0801 0.0910 107,250 +0.01(+14.90%)
Aug 21, 2018 0.0792 0.0792 0.0792 0 -0.00(-1.74%)
Aug 20, 2018 0.0730 0.0839 0.0730 0.0806 87,500 -0.01(-6.17%)
Aug 17, 2018 0.0858 0.0859 0.0775 0.0859 54,200 +0.01(+7.64%)
Aug 16, 2018 0.0810 0.0832 0.0760 0.0798 70,100 -0.00(-0.25%)
Aug 15, 2018 0.0934 0.0934 0.0781 0.0800 33,900 -0.01(-14.62%)
Aug 14, 2018 0.0910 0.0937 0.0850 0.0937 248,100 +0.01(+10.24%)
Aug 13, 2018 0.0950 0.0950 0.0831 0.0850 468,587 -0.01(-10.53%)
Aug 10, 2018 0.1023 0.1023 0.0932 0.0950 96,600 -0.01(-5.00%)
Aug 09, 2018 0.1032 0.1055 0.0940 0.1000 359,818 +0.01(+7.41%)
Aug 08, 2018 0.0931 0.0931 0.0931 0.0931 10,000 -0.01(-6.81%)
Aug 07, 2018 0.1005 0.1005 0.0950 0.0999 69,500 +0.00(+0.00%)
Aug 06, 2018 0.1000 0.1000 0.0900 0.0999 98,684 -0.00(-2.06%)
Aug 03, 2018 0.0943 0.1033 0.0930 0.1020 79,600 +0.00(+2.00%)
Aug 02, 2018 0.1000 0.1020 0.0990 0.1000 28,000 -0.00(-2.91%)
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.