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

Maple Gold Mines Ltd (OP: MGMLF )

0.0427 -0.0023 (-5.11%)
Streaming Delayed Price Updated: 10:24 AM 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 (%)
Jun 29, 2018 0.1049 0.1161 0.1045 0.1150 73,000 +0.01(+6.98%)
Jun 28, 2018 0.0966 0.1075 0.0903 0.1075 148,180 +0.00(+0.56%)
Jun 27, 2018 0.1185 0.1185 0.1012 0.1069 344,031 -0.01(-7.04%)
Jun 26, 2018 0.1248 0.1248 0.1150 0.1150 78,160 -0.01(-6.50%)
Jun 25, 2018 0.1229 0.1250 0.1150 0.1230 110,198 +0.00(+2.50%)
Jun 22, 2018 0.1107 0.1235 0.1107 0.1200 226,961 +0.00(+4.35%)
Jun 21, 2018 0.1112 0.1200 0.1112 0.1150 40,700 -0.01(-6.12%)
Jun 20, 2018 0.1148 0.1225 0.1148 0.1225 104,545 +0.01(+6.06%)
Jun 19, 2018 0.1200 0.1200 0.1061 0.1155 111,500 -0.00(-3.75%)
Jun 18, 2018 0.1195 0.1259 0.1145 0.1200 119,773 -0.01(-4.99%)
Jun 15, 2018 0.1263 0.1170 0.1263 149,448 +0.01(+7.95%)
Jun 14, 2018 0.1195 0.1334 0.1160 0.1170 366,700 -0.02(-11.90%)
Jun 13, 2018 0.1350 0.1384 0.1290 0.1328 111,000 -0.01(-5.14%)
Jun 12, 2018 0.1400 0.1454 0.1350 0.1400 195,710 +0.00(+0.00%)
Jun 11, 2018 0.1460 0.1460 0.1350 0.1400 262,407 +0.00(+0.50%)
Jun 08, 2018 0.1406 0.1490 0.1393 0.1393 130,900 +0.01(+6.09%)
Jun 07, 2018 0.1447 0.1447 0.1281 0.1313 305,900 -0.01(-6.21%)
Jun 06, 2018 0.1400 0.1460 0.1371 0.1400 289,171 -0.00(-1.82%)
Jun 05, 2018 0.1415 0.1479 0.1351 0.1426 91,500 -0.00(-0.24%)
Jun 04, 2018 0.1488 0.1589 0.1280 0.1429 294,409 -0.01(-8.34%)
Jun 01, 2018 0.1562 0.1600 0.1450 0.1560 296,337 +0.00(+0.61%)
May 31, 2018 0.1600 0.1700 0.1500 0.1550 824,513 -0.02(-10.40%)
May 30, 2018 0.1620 0.1743 0.1600 0.1730 221,400 +0.00(+1.76%)
May 29, 2018 0.1700 0.1725 0.1630 0.1700 271,314 -0.01(-3.48%)
May 25, 2018 0.1761 0.1761 0.1761 0 -0.00(-2.15%)
May 24, 2018 0.1809 0.1819 0.1750 0.1800 157,100 -0.00(-1.67%)
May 23, 2018 0.1750 0.1848 0.1750 0.1831 65,666 -0.00(-1.32%)
May 22, 2018 0.1921 0.1921 0.1814 0.1855 77,567 -0.00(-2.37%)
May 21, 2018 0.1950 0.2000 0.1841 0.1900 74,779 +0.00(+0.90%)
May 18, 2018 0.1803 0.1883 0.1740 0.1883 146,837 +0.01(+4.61%)
May 17, 2018 0.1800 0.1849 0.1800 0.1800 161,500 +0.00(+0.00%)
May 16, 2018 0.1920 0.1920 0.1800 0.1800 136,878 +0.00(+0.00%)
May 15, 2018 0.1948 0.2000 0.1800 0.1800 491,742 -0.02(-7.74%)
May 14, 2018 0.2170 0.2170 0.1951 0.1951 157,125 -0.02(-9.76%)
May 11, 2018 0.2095 0.2162 0.2035 0.2162 118,325 +0.01(+5.46%)
May 10, 2018 0.2014 0.2050 0.1900 0.2050 56,832 +0.01(+4.75%)
May 09, 2018 0.1894 0.1959 0.1850 0.1957 95,031 +0.01(+6.65%)
May 08, 2018 0.1856 0.1874 0.1801 0.1835 56,452 -0.01(-3.93%)
May 07, 2018 0.1800 0.1960 0.1800 0.1910 136,682 +0.00(+0.90%)
May 04, 2018 0.1977 0.2001 0.1850 0.1893 68,162 -0.01(-3.66%)
May 03, 2018 0.2100 0.2100 0.1909 0.1965 460,450 +0.00(+0.77%)
May 02, 2018 0.1848 0.2119 0.1750 0.1950 279,413 +0.01(+2.85%)
May 01, 2018 0.1884 0.1896 0.1799 0.1896 10,380 +0.00(+1.39%)
Apr 30, 2018 0.1813 0.1870 0.1750 0.1870 181,528 -0.00(-1.58%)
Apr 27, 2018 0.1847 0.1900 0.1800 0.1900 52,590 +0.01(+5.56%)
Apr 26, 2018 0.1875 0.1893 0.1767 0.1800 66,300 +0.00(+0.00%)
Apr 25, 2018 0.1845 0.1920 0.1750 0.1800 107,470 -0.02(-8.11%)
Apr 24, 2018 0.1850 0.2039 0.1820 0.1959 65,459 -0.01(-3.22%)
Apr 23, 2018 0.2049 0.2053 0.1966 0.2024 168,400 -0.00(-1.99%)
Apr 20, 2018 0.2100 0.2138 0.2050 0.2065 75,950 -0.01(-4.09%)
Apr 19, 2018 0.2175 0.2200 0.2100 0.2153 258,150 -0.00(-2.11%)
Apr 18, 2018 0.2290 0.2290 0.2068 0.2200 419,499 +0.00(+0.00%)
Apr 17, 2018 0.2147 0.2200 0.2035 0.2200 176,370 +0.01(+2.45%)
Apr 16, 2018 0.2047 0.2210 0.2047 0.2147 314,248 +0.01(+3.52%)
Apr 13, 2018 0.1975 0.2074 0.1920 0.2074 249,384 +0.01(+3.70%)
Apr 12, 2018 0.2003 0.2003 0.1882 0.2000 138,907 -0.00(-1.96%)
Apr 11, 2018 0.2040 0.2057 0.1923 0.2040 205,052 +0.01(+4.94%)
Apr 10, 2018 0.2095 0.2140 0.1900 0.1944 482,199 -0.01(-6.09%)
Apr 09, 2018 0.1899 0.2116 0.1860 0.2070 1,065,950 +0.02(+11.77%)
Apr 06, 2018 0.1700 0.1865 0.1500 0.1852 1,054,497 +0.02(+10.63%)
Apr 05, 2018 0.1720 0.1820 0.1570 0.1674 218,450 -0.01(-5.69%)
Apr 04, 2018 0.1725 0.1788 0.1702 0.1775 69,650 -0.00(-2.26%)
Apr 03, 2018 0.1839 0.1839 0.1725 0.1816 22,605 +0.01(+3.71%)
Apr 02, 2018 0.1845 0.1845 0.1714 0.1751 99,330 -0.01(-5.09%)
Mar 29, 2018 0.1845 0.1845 0.1845 0 +0.00(+2.50%)
Mar 28, 2018 0.1896 0.1896 0.1717 0.1800 91,200 -0.01(-7.64%)
Mar 27, 2018 0.1830 0.1949 0.1830 0.1949 20,387 +0.01(+3.38%)
Mar 26, 2018 0.1880 0.1969 0.1831 0.1885 25,100 +0.00(+1.89%)
Mar 23, 2018 0.1930 0.1930 0.1830 0.1850 37,680 -0.01(-3.09%)
Mar 22, 2018 0.1961 0.1961 0.1831 0.1909 70,030 -0.00(-1.55%)
Mar 21, 2018 0.1870 0.1939 0.1870 0.1939 27,025 +0.01(+4.53%)
Mar 20, 2018 0.1941 0.1941 0.1855 0.1855 13,449 -0.01(-3.86%)
Mar 19, 2018 0.1817 0.1929 0.1817 0.1929 189,108 +0.01(+5.43%)
Mar 16, 2018 0.1889 0.1999 0.1774 0.1830 475,250 +0.01(+4.57%)
Mar 15, 2018 0.1800 0.1807 0.1750 0.1750 48,812 -0.01(-3.15%)
Mar 14, 2018 0.1868 0.1868 0.1721 0.1807 108,224 -0.00(-2.38%)
Mar 13, 2018 0.1908 0.1908 0.1721 0.1851 158,013 +0.00(+2.10%)
Mar 12, 2018 0.1890 0.1910 0.1812 0.1813 73,610 -0.01(-4.48%)
Mar 09, 2018 0.1888 0.1900 0.1800 0.1898 149,384 +0.00(+0.96%)
Mar 08, 2018 0.1918 0.2002 0.1872 0.1880 125,080 -0.00(-1.05%)
Mar 07, 2018 0.1992 0.1999 0.1900 0.1900 61,000 -0.01(-3.55%)
Mar 06, 2018 0.2000 0.2008 0.1880 0.1970 31,700 +0.00(+1.03%)
Mar 05, 2018 0.2044 0.2100 0.1907 0.1950 214,699 -0.01(-3.85%)
Mar 02, 2018 0.1929 0.2106 0.1880 0.2028 226,272 +0.01(+5.63%)
Mar 01, 2018 0.1918 0.1971 0.1882 0.1920 243,218 -0.01(-2.74%)
Feb 28, 2018 0.2006 0.2010 0.1916 0.1974 99,043 +0.00(+1.23%)
Feb 27, 2018 0.2141 0.2141 0.1935 0.1950 628,892 -0.02(-10.59%)
Feb 26, 2018 0.2303 0.2307 0.2110 0.2181 33,455 -0.01(-2.42%)
Feb 23, 2018 0.2257 0.2300 0.2188 0.2235 79,001 +0.00(+1.59%)
Feb 22, 2018 0.2250 0.2380 0.2100 0.2200 138,085 +0.00(+0.05%)
Feb 21, 2018 0.2191 0.2200 0.2147 0.2199 25,875 +0.01(+5.98%)
Feb 20, 2018 0.2241 0.2300 0.2040 0.2075 121,995 -0.02(-8.90%)
Feb 16, 2018 0.2278 0.2278 0.2278 0 -0.01(-5.65%)
Feb 15, 2018 0.2338 0.2431 0.2297 0.2414 112,273 +0.01(+5.05%)
Feb 14, 2018 0.2288 0.2346 0.2158 0.2298 133,525 +0.01(+2.45%)
Feb 13, 2018 0.2328 0.2333 0.2210 0.2243 76,425 -0.01(-2.98%)
Feb 12, 2018 0.2200 0.2340 0.2119 0.2312 77,300 +0.02(+8.70%)
Feb 09, 2018 0.2282 0.2282 0.2011 0.2127 205,182 -0.02(-8.28%)
Feb 08, 2018 0.2300 0.2336 0.2225 0.2319 103,751 +0.00(+1.71%)
Feb 07, 2018 0.2365 0.2365 0.2170 0.2280 182,700 -0.01(-3.72%)
Feb 06, 2018 0.2330 0.2400 0.2251 0.2368 62,600 +0.01(+2.91%)
Feb 05, 2018 0.2400 0.2400 0.2218 0.2301 163,983 +0.01(+2.27%)
Feb 02, 2018 0.2240 0.2400 0.2130 0.2250 168,947 -0.01(-6.25%)
Feb 01, 2018 0.2375 0.2400 0.2250 0.2400 173,642 +0.00(+1.39%)
Jan 31, 2018 0.2579 0.2579 0.2354 0.2367 92,217 -0.02(-7.72%)
Jan 30, 2018 0.2590 0.2590 0.2406 0.2565 51,110 -0.00(-0.54%)
Jan 29, 2018 0.2614 0.2614 0.2381 0.2579 291,628 -0.00(-0.42%)
Jan 26, 2018 0.2490 0.2590 0.2456 0.2590 171,881 +0.01(+4.56%)
Jan 25, 2018 0.2539 0.2550 0.2350 0.2477 235,540 -0.00(-0.68%)
Jan 24, 2018 0.2380 0.2540 0.2358 0.2494 226,204 +0.02(+8.91%)
Jan 23, 2018 0.2375 0.2400 0.2290 0.2290 153,530 -0.01(-4.10%)
Jan 22, 2018 0.2349 0.2390 0.2320 0.2388 128,255 +0.01(+3.83%)
Jan 19, 2018 0.2422 0.2422 0.2280 0.2300 184,843 -0.01(-4.17%)
Jan 18, 2018 0.2550 0.2550 0.2330 0.2400 278,049 -0.00(-1.44%)
Jan 17, 2018 0.2700 0.2700 0.2370 0.2435 477,687 -0.01(-4.13%)
Jan 16, 2018 0.2281 0.2600 0.2275 0.2540 595,241 +0.02(+10.43%)
Jan 12, 2018 0.2300 0.2300 0.2300 0 +0.01(+3.32%)
Jan 11, 2018 0.2054 0.2363 0.2054 0.2226 139,875 +0.02(+8.37%)
Jan 10, 2018 0.1983 0.2064 0.1983 0.2054 36,000 +0.01(+3.37%)
Jan 09, 2018 0.2000 0.2000 0.1900 0.1987 42,000 +0.01(+2.95%)
Jan 08, 2018 0.2042 0.2062 0.1930 0.1930 29,200 -0.01(-3.50%)
Jan 05, 2018 0.2030 0.2037 0.1995 0.2000 59,301 -0.00(-1.48%)
Jan 04, 2018 0.2000 0.2090 0.1997 0.2030 104,850 +0.01(+2.53%)
Jan 03, 2018 0.2000 0.2095 0.1974 0.1980 59,094 -0.01(-3.41%)
Jan 02, 2018 0.2104 0.2150 0.2030 0.2050 163,910 -0.01(-3.30%)
Dec 29, 2017 0.2120 0.2120 0.2120 0 +0.01(+2.91%)
Dec 28, 2017 0.2024 0.2080 0.1950 0.2060 26,005 +0.01(+2.85%)
Dec 27, 2017 0.2047 0.2047 0.1900 0.2003 142,170 -0.02(-8.87%)
Dec 26, 2017 0.2100 0.2198 0.2030 0.2198 160,961 +0.02(+8.81%)
Dec 22, 2017 0.1900 0.2020 0.1900 0.2020 134,809 +0.01(+4.61%)
Dec 21, 2017 0.1873 0.1931 0.1870 0.1931 28,955 +0.01(+4.95%)
Dec 20, 2017 0.1876 0.1996 0.1810 0.1840 82,900 -0.01(-5.59%)
Dec 19, 2017 0.1842 0.2020 0.1810 0.1949 62,928 +0.01(+5.58%)
Dec 18, 2017 0.1807 0.1900 0.1700 0.1846 224,300 +0.00(+2.16%)
Dec 15, 2017 0.1900 0.1900 0.1700 0.1807 131,136 -0.01(-4.49%)
Dec 14, 2017 0.1750 0.1958 0.1660 0.1892 49,300 +0.01(+5.11%)
Dec 13, 2017 0.1750 0.1846 0.1750 0.1800 16,750 +0.01(+4.05%)
Dec 12, 2017 0.1610 0.1740 0.1610 0.1730 92,100 +0.01(+4.72%)
Dec 11, 2017 0.1701 0.1742 0.1652 0.1652 194,000 -0.01(-4.78%)
Dec 08, 2017 0.1800 0.1839 0.1729 0.1735 135,780 -0.01(-3.61%)
Dec 07, 2017 0.1892 0.1897 0.1750 0.1800 108,166 -0.01(-5.26%)
Dec 06, 2017 0.1954 0.1954 0.1780 0.1900 256,518 -0.01(-4.47%)
Dec 05, 2017 0.1899 0.1989 0.1872 0.1989 96,000 -0.01(-6.13%)
Dec 04, 2017 0.2000 0.2119 0.1900 0.2119 121,470 +0.01(+2.86%)
Dec 01, 2017 0.1941 0.2060 0.1901 0.2060 86,719 +0.02(+8.42%)
Nov 30, 2017 0.1777 0.1900 0.1743 0.1900 88,300 +0.01(+5.56%)
Nov 29, 2017 0.1866 0.1866 0.1760 0.1800 147,775 -0.01(-3.90%)
Nov 28, 2017 0.1799 0.1933 0.1799 0.1873 28,775 +0.01(+5.05%)
Nov 27, 2017 0.1970 0.2016 0.1783 0.1783 246,725 -0.00(-0.94%)
Nov 24, 2017 0.1860 0.1860 0.1772 0.1800 131,800 -0.01(-5.26%)
Nov 22, 2017 0.1805 0.1900 0.1800 0.1900 103,048 +0.01(+4.40%)
Nov 21, 2017 0.1896 0.1900 0.1819 0.1820 77,550 +0.00(+0.00%)
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.