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

Maple Gold Mines Ltd (OP: MGMLF )

0.0450 -0.0001 (-0.22%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 16, 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 (%)
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%)
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.