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 (%)
Jul 31, 2018 0.0971 0.1029 0.0948 0.1000 111,450 +0.01(+8.34%)
Jul 30, 2018 0.0950 0.1035 0.0905 0.0923 79,500 -0.01(-10.04%)
Jul 27, 2018 0.0982 0.1026 0.0900 0.1026 412,700 +0.01(+14.00%)
Jul 26, 2018 0.0900 0.0954 0.0899 0.0900 169,311 -0.00(-4.26%)
Jul 25, 2018 0.0940 0.1016 0.0900 0.0940 93,200 +0.01(+10.85%)
Jul 24, 2018 0.1084 0.1127 0.0760 0.0848 183,550 -0.02(-19.24%)
Jul 23, 2018 0.1100 0.1100 0.1013 0.1050 190,782 -0.01(-4.55%)
Jul 20, 2018 0.1100 0.1100 0.1050 0.1100 151,000 +0.00(+0.00%)
Jul 19, 2018 0.1028 0.1100 0.1028 0.1100 10,100 +0.00(+1.57%)
Jul 18, 2018 0.1000 0.1083 0.1000 0.1083 45,000 +0.00(+3.14%)
Jul 17, 2018 0.0936 0.1050 0.0936 0.1050 134,450 +0.00(+0.04%)
Jul 16, 2018 0.1134 0.1143 0.0997 0.1050 71,100 -0.00(-2.99%)
Jul 12, 2018 0.1082 0.1082 0.1082 0 +0.00(+0.38%)
Jul 11, 2018 0.1100 0.1100 0.1035 0.1078 18,690 -0.00(-2.01%)
Jul 10, 2018 0.1086 0.1100 0.1021 0.1100 48,080 -0.01(-8.33%)
Jul 09, 2018 0.1166 0.1208 0.1096 0.1200 123,199 +0.00(+0.84%)
Jul 06, 2018 0.1142 0.1235 0.1100 0.1190 452,500 +0.00(+0.76%)
Jul 05, 2018 0.1162 0.1182 0.1046 0.1181 104,765 +0.01(+5.31%)
Jul 03, 2018 0.1121 0.1121 0.1121 0 -0.00(-2.48%)
Jul 02, 2018 0.1200 0.1200 0.1160 0.1150 49,930 +0.00(+0.00%)
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%)
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.