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

Magna Gold Corp (OP: MGLQF )

0.0080 UNCHANGED
Last Price Updated: 10:19 AM EDT, Mar 23, 2023 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 0.5519 0.5846 0.5500 0.5700 45,900 +0.01(+2.44%)
May 28, 2020 0.6464 0.6464 0.5400 0.5564 30,500 +0.01(+1.16%)
May 27, 2020 0.4608 0.5500 0.4453 0.5500 40,100 +0.11(+25.69%)
May 26, 2020 0.4618 0.4618 0.4074 0.4376 6,720 +0.03(+7.68%)
May 22, 2020 0.4700 0.4700 0.4064 0.4064 5,500 -0.06(-13.53%)
May 21, 2020 0.4700 0.4700 0.4700 0.4700 1,100 +0.03(+8.05%)
May 20, 2020 0.4361 0.4547 0.4200 0.4350 6,830 +0.01(+3.33%)
May 19, 2020 0.3922 0.4526 0.3922 0.4210 41,085 -0.00(-0.94%)
May 18, 2020 0.5416 0.5500 0.3800 0.4250 31,692 +0.04(+11.84%)
May 15, 2020 0.3413 0.3938 0.3413 0.3800 117,000 -0.01(-1.73%)
May 14, 2020 0.4200 0.4200 0.3867 0.3867 12,250 -0.01(-3.13%)
May 13, 2020 0.4050 0.4050 0.3992 0.3992 7,050 -0.00(-0.20%)
May 12, 2020 0.4079 0.4079 0.4000 0.4000 5,000 -0.02(-5.62%)
May 11, 2020 0.4200 0.4238 0.4200 0.4238 1,100 +0.02(+5.69%)
May 08, 2020 0.4279 0.4300 0.3523 0.4010 31,000 +0.05(+13.50%)
May 07, 2020 0.3312 0.4147 0.3312 0.3533 126,485 +0.01(+3.91%)
May 06, 2020 0.4146 0.4146 0.3300 0.3400 48,502 -0.01(-1.71%)
May 05, 2020 0.3404 0.3700 0.3404 0.3459 91,806 -0.00(-1.17%)
May 04, 2020 0.3440 0.4500 0.3440 0.3500 95,700 -0.10(-22.22%)
May 01, 2020 0.4500 0.4500 0.3707 0.4500 20,300 +0.05(+12.50%)
Apr 30, 2020 0.5200 0.5200 0.4000 0.4000 23,700 -0.08(-16.67%)
Apr 29, 2020 0.4800 0.5400 0.4800 0.4800 10,071 -0.02(-4.00%)
Apr 28, 2020 0.4200 0.5000 0.4100 0.5000 37,738 +0.07(+16.28%)
Apr 27, 2020 0.4100 0.4300 0.4100 0.4300 12,200 -0.03(-5.49%)
Apr 23, 2020 0.4550 0.4550 0.4550 0 +0.05(+13.75%)
Apr 22, 2020 0.5000 0.5000 0.4000 0.4000 8,950 -0.10(-20.00%)
Apr 21, 2020 0.4700 0.5000 0.4700 0.5000 10,900 +0.00(+0.00%)
Apr 20, 2020 0.5000 0.5000 0.5000 0.5000 227 +0.03(+7.50%)
Apr 17, 2020 0.5500 0.5500 0.4616 0.4651 900 -0.08(-15.44%)
Apr 16, 2020 0.5000 0.5500 0.5000 0.5500 14,300 +0.15(+37.47%)
Apr 15, 2020 0.5500 0.5500 0.4001 0.4001 1,500 -0.22(-35.47%)
Apr 14, 2020 0.6534 0.6534 0.6000 0.6200 11,936 +0.06(+10.71%)
Apr 13, 2020 0.5940 0.5940 0.4500 0.5600 20,221 +0.02(+3.70%)
Apr 09, 2020 0.4455 0.5400 0.4455 0.5400 43,800 +0.24(+80.54%)
Apr 08, 2020 0.4675 0.5000 0.2991 0.2991 13,349 -0.14(-32.02%)
Apr 07, 2020 0.4400 0.4400 0.4400 0.4400 250 +0.02(+4.76%)
Apr 06, 2020 0.2300 0.4200 0.2300 0.4200 15,000 +0.04(+10.53%)
Apr 03, 2020 0.3999 0.4000 0.3800 0.3800 4,100 +0.02(+5.56%)
Apr 02, 2020 0.4900 0.4900 0.3500 0.3600 13,474 +0.01(+2.86%)
Apr 01, 2020 0.4499 0.4499 0.3250 0.3500 69,020 -0.05(-12.50%)
Mar 31, 2020 0.4500 0.7500 0.4000 0.4000 23,034 -0.09(-18.37%)
Mar 30, 2020 0.3066 0.4900 0.3064 0.4900 10,200 +0.14(+40.00%)
Mar 27, 2020 0.3487 0.3700 0.3400 0.3500 21,000 -0.09(-20.36%)
Mar 26, 2020 0.3082 0.4500 0.2800 0.4395 42,600 -0.06(-12.10%)
Mar 25, 2020 0.4217 0.5000 0.4217 0.5000 16,500 +0.18(+55.28%)
Mar 24, 2020 0.3220 0.3220 0.3220 0.3220 4,400 +0.00(+0.63%)
Mar 23, 2020 0.3200 0.3200 0.2885 0.3200 4,600 +0.03(+10.34%)
Mar 18, 2020 0.2900 0.2900 0.2900 0 -0.00(-0.31%)
Mar 17, 2020 0.2900 0.2911 0.2900 0.2909 10,000 +0.04(+16.36%)
Mar 16, 2020 0.2601 0.3400 0.2240 0.2500 17,500 -0.02(-6.96%)
Mar 13, 2020 0.2700 0.2700 0.0200 0.2687 48,800 -0.01(-4.04%)
Mar 12, 2020 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-3.45%)
Mar 10, 2020 0.2900 0.2900 0.2900 0 -0.06(-17.38%)
Mar 09, 2020 0.3021 0.3510 0.3021 0.3510 4,634 +0.05(+17.00%)
Mar 04, 2020 0.3000 0.3000 0.3000 0 +0.08(+36.49%)
Mar 03, 2020 0.2198 0.2198 0.2198 0.2198 27,000 +0.02(+9.90%)
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.