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

Maple Gold Mines Ltd (OP: MGMLF )

0.0415 -0.0035 (-7.78%)
Streaming Delayed Price Updated: 2:11 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 (%)
Feb 28, 2020 0.0620 0.0620 0.0500 0.0560 471,900 -0.00(-2.78%)
Feb 27, 2020 0.0660 0.0660 0.0520 0.0576 139,100 -0.01(-12.46%)
Feb 26, 2020 0.0680 0.0680 0.0589 0.0658 80,415 -0.00(-5.19%)
Feb 25, 2020 0.0698 0.0698 0.0610 0.0694 32,881 +0.00(+0.73%)
Feb 24, 2020 0.0660 0.0689 0.0620 0.0689 205,895 +0.00(+3.77%)
Feb 21, 2020 0.0620 0.0670 0.0620 0.0664 224,400 -0.00(-0.45%)
Feb 20, 2020 0.0575 0.0667 0.0575 0.0667 615,602 +0.00(+5.71%)
Feb 19, 2020 0.0710 0.0710 0.0599 0.0631 129,575 -0.00(-2.92%)
Feb 18, 2020 0.0650 0.0650 0.0570 0.0650 219,485 +0.00(+7.79%)
Feb 14, 2020 0.0599 0.0619 0.0585 0.0603 16,000 -0.00(-3.52%)
Feb 13, 2020 0.0616 0.0625 0.0576 0.0625 288,500 +0.00(+8.32%)
Feb 12, 2020 0.0578 0.0578 0.0549 0.0577 46,403 -0.00(-0.35%)
Feb 11, 2020 0.0595 0.0596 0.0546 0.0579 232,730 +0.00(+2.48%)
Feb 10, 2020 0.0495 0.0601 0.0495 0.0565 532,167 -0.00(-2.08%)
Feb 07, 2020 0.0600 0.0643 0.0515 0.0577 311,300 -0.00(-3.83%)
Feb 06, 2020 0.0627 0.0627 0.0600 0.0600 55,852 -0.00(-2.91%)
Feb 05, 2020 0.0619 0.0619 0.0618 0.0618 63,000 -0.00(-1.59%)
Feb 04, 2020 0.0600 0.0644 0.0600 0.0628 16,210 -0.00(-3.38%)
Feb 03, 2020 0.0601 0.0650 0.0601 0.0650 163,051 +0.00(+3.34%)
Jan 31, 2020 0.0625 0.0641 0.0600 0.0629 152,300 +0.00(+0.96%)
Jan 30, 2020 0.0610 0.0655 0.0610 0.0623 52,338 +0.00(+1.63%)
Jan 29, 2020 0.0600 0.0660 0.0600 0.0613 115,232 -0.00(-0.65%)
Jan 28, 2020 0.0620 0.0655 0.0608 0.0617 303,001 -0.01(-10.32%)
Jan 27, 2020 0.0655 0.0688 0.0644 0.0688 6,655 +0.00(+4.24%)
Jan 24, 2020 0.0678 0.0691 0.0660 0.0660 153,200 +0.00(+1.38%)
Jan 23, 2020 0.0608 0.0688 0.0608 0.0651 494,991 -0.00(-1.36%)
Jan 22, 2020 0.0600 0.0662 0.0600 0.0660 38,430 -0.00(-2.37%)
Jan 21, 2020 0.0780 0.0780 0.0650 0.0676 92,815 -0.00(-3.29%)
Jan 17, 2020 0.0637 0.0699 0.0637 0.0699 80,000 +0.00(+3.25%)
Jan 16, 2020 0.0700 0.0739 0.0675 0.0677 54,855 -0.00(-3.29%)
Jan 15, 2020 0.0700 0.0720 0.0700 0.0700 64,000 +0.00(+0.00%)
Jan 14, 2020 0.0733 0.0733 0.0700 0.0700 59,300 +0.00(+0.00%)
Jan 13, 2020 0.0760 0.0760 0.0700 0.0700 34,739 -0.00(-6.67%)
Jan 10, 2020 0.0724 0.0755 0.0713 0.0750 408,700 +0.00(+0.67%)
Jan 09, 2020 0.0750 0.0750 0.0687 0.0745 64,000 +0.00(+4.93%)
Jan 08, 2020 0.0710 0.0738 0.0710 0.0710 46,150 -0.00(-5.33%)
Jan 07, 2020 0.0714 0.0760 0.0687 0.0750 355,274 +0.00(+4.17%)
Jan 06, 2020 0.0750 0.0790 0.0701 0.0720 228,755 -0.00(-0.14%)
Jan 03, 2020 0.0780 0.0780 0.0721 0.0721 52,500 -0.01(-7.56%)
Jan 02, 2020 0.0810 0.0810 0.0719 0.0780 267,676 +0.00(+1.30%)
Dec 31, 2019 0.0700 0.0770 0.0690 0.0770 457,000 +0.01(+13.24%)
Dec 30, 2019 0.0660 0.0740 0.0650 0.0680 312,780 -0.00(-2.86%)
Dec 27, 2019 0.0730 0.0730 0.0672 0.0700 376,300 -0.00(-4.11%)
Dec 26, 2019 0.0740 0.0740 0.0640 0.0730 322,302 -0.00(-1.22%)
Dec 24, 2019 0.0700 0.0739 0.0670 0.0739 329,800 +0.00(+5.72%)
Dec 23, 2019 0.0652 0.0699 0.0640 0.0699 116,760 +0.00(+1.90%)
Dec 20, 2019 0.0665 0.0698 0.0664 0.0686 513,700 +0.00(+5.54%)
Dec 19, 2019 0.0691 0.0691 0.0638 0.0650 55,128 +0.00(+1.88%)
Dec 18, 2019 0.0676 0.0677 0.0610 0.0638 32,450 -0.00(-0.31%)
Dec 17, 2019 0.0668 0.0668 0.0640 0.0640 26,034 -0.01(-8.44%)
Dec 16, 2019 0.0670 0.0699 0.0646 0.0699 99,572 +0.00(+6.07%)
Dec 13, 2019 0.0630 0.0689 0.0600 0.0659 89,900 -0.00(-1.64%)
Dec 12, 2019 0.0697 0.0697 0.0621 0.0670 49,500 -0.00(-4.15%)
Dec 11, 2019 0.0661 0.0699 0.0615 0.0699 42,000 +0.00(+0.58%)
Dec 10, 2019 0.0664 0.0695 0.0610 0.0695 219,080 +0.00(+5.62%)
Dec 09, 2019 0.0625 0.0658 0.0610 0.0658 135,000 +0.00(+2.49%)
Dec 06, 2019 0.0678 0.0681 0.0627 0.0642 84,100 -0.00(-6.96%)
Dec 05, 2019 0.0630 0.0690 0.0630 0.0690 89,840 +0.00(+4.39%)
Dec 04, 2019 0.0601 0.0700 0.0600 0.0661 801,388 -0.00(-2.79%)
Dec 03, 2019 0.0698 0.0698 0.0601 0.0680 280,640 +0.00(+4.62%)
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.