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

Maple Gold Mines Ltd (OP: MGMLF )

0.0400 -0.0021 (-4.99%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 15, 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 (%)
Mar 29, 2019 0.0670 0.0690 0.0630 0.0680 51,500 +0.01(+9.68%)
Mar 28, 2019 0.0660 0.0670 0.0620 0.0620 50,300 -0.01(-9.22%)
Mar 27, 2019 0.0645 0.0683 0.0625 0.0683 123,675 +0.00(+3.80%)
Mar 26, 2019 0.0689 0.0689 0.0640 0.0658 179,800 +0.00(+4.28%)
Mar 25, 2019 0.0658 0.0676 0.0631 0.0631 114,500 -0.01(-8.28%)
Mar 22, 2019 0.0658 0.0700 0.0658 0.0688 131,300 +0.00(+0.58%)
Mar 21, 2019 0.0700 0.0700 0.0663 0.0684 45,312 +0.00(+1.33%)
Mar 20, 2019 0.0700 0.0700 0.0640 0.0675 61,300 +0.01(+8.87%)
Mar 19, 2019 0.0700 0.0700 0.0620 0.0620 51,000 -0.00(-4.62%)
Mar 18, 2019 0.0660 0.0700 0.0626 0.0650 120,000 -0.01(-7.14%)
Mar 15, 2019 0.0658 0.0728 0.0658 0.0700 132,200 -0.01(-8.14%)
Mar 14, 2019 0.0723 0.0762 0.0650 0.0762 30,100 +0.01(+7.32%)
Mar 13, 2019 0.0765 0.0765 0.0701 0.0710 11,050 +0.00(+1.43%)
Mar 12, 2019 0.0710 0.0769 0.0700 0.0700 153,436 +0.00(+0.00%)
Mar 11, 2019 0.0679 0.0759 0.0658 0.0700 204,953 -0.01(-8.50%)
Mar 08, 2019 0.0799 0.0799 0.0660 0.0765 102,500 +0.00(+3.38%)
Mar 07, 2019 0.0740 0.0800 0.0740 0.0740 52,237 +0.00(+0.00%)
Mar 06, 2019 0.0740 0.0740 0.0740 0.0740 14,000 -0.00(-3.77%)
Mar 05, 2019 0.0795 0.0799 0.0768 0.0769 53,055 +0.00(+2.53%)
Mar 04, 2019 0.0740 0.0806 0.0740 0.0750 150,500 +0.00(+1.35%)
Mar 01, 2019 0.0804 0.0808 0.0740 0.0740 223,500 -0.01(-12.84%)
Feb 28, 2019 0.0750 0.0849 0.0750 0.0849 20,000 +0.00(+6.13%)
Feb 27, 2019 0.0838 0.0849 0.0743 0.0800 159,399 -0.00(-5.33%)
Feb 26, 2019 0.0800 0.0845 0.0749 0.0845 156,405 +0.00(+5.63%)
Feb 25, 2019 0.0850 0.0850 0.0800 0.0800 101,407 -0.01(-5.88%)
Feb 22, 2019 0.0822 0.0850 0.0822 0.0850 7,900 +0.00(+0.95%)
Feb 21, 2019 0.0899 0.0899 0.0800 0.0842 76,022 -0.00(-3.22%)
Feb 20, 2019 0.0853 0.0890 0.0853 0.0870 170,459 +0.01(+11.97%)
Feb 19, 2019 0.0846 0.0847 0.0777 0.0777 120,079 -0.01(-9.44%)
Feb 15, 2019 0.0804 0.0858 0.0804 0.0858 14,000 +0.00(+5.15%)
Feb 14, 2019 0.0799 0.0816 0.0750 0.0816 58,100 +0.00(+4.48%)
Feb 13, 2019 0.0777 0.0883 0.0777 0.0781 17,617 -0.00(-3.70%)
Feb 12, 2019 0.0804 0.0811 0.0799 0.0811 305,000 +0.00(+1.38%)
Feb 11, 2019 0.0858 0.0858 0.0790 0.0800 58,495 -0.01(-8.26%)
Feb 08, 2019 0.0834 0.0879 0.0799 0.0872 161,200 +0.00(+5.06%)
Feb 07, 2019 0.0785 0.0840 0.0785 0.0830 28,235 -0.00(-0.36%)
Feb 06, 2019 0.0900 0.0900 0.0820 0.0833 81,004 -0.00(-2.23%)
Feb 05, 2019 0.0890 0.0893 0.0800 0.0852 129,400 +0.00(+0.00%)
Feb 04, 2019 0.0893 0.0893 0.0820 0.0852 95,030 -0.01(-8.78%)
Feb 01, 2019 0.0970 0.0970 0.0858 0.0934 47,400 +0.01(+6.74%)
Jan 31, 2019 0.0937 0.0975 0.0875 0.0875 203,490 -0.01(-6.91%)
Jan 30, 2019 0.0910 0.0960 0.0900 0.0940 83,993 +0.00(+4.44%)
Jan 29, 2019 0.0781 0.0928 0.0781 0.0900 74,800 +0.01(+10.97%)
Jan 28, 2019 0.0850 0.0850 0.0780 0.0811 65,267 -0.00(-4.59%)
Jan 25, 2019 0.0741 0.0850 0.0736 0.0850 99,300 +0.01(+6.38%)
Jan 24, 2019 0.0881 0.0881 0.0799 0.0799 19,630 -0.00(-4.31%)
Jan 23, 2019 0.0864 0.0864 0.0741 0.0835 83,950 +0.00(+4.38%)
Jan 22, 2019 0.0794 0.0800 0.0794 0.0800 15,774 +0.00(+0.88%)
Jan 18, 2019 0.0920 0.0920 0.0771 0.0793 136,000 -0.01(-9.47%)
Jan 17, 2019 0.0919 0.0919 0.0839 0.0876 18,200 -0.00(-4.78%)
Jan 15, 2019 0.0920 0.0920 0.0920 0 +0.00(+0.00%)
Jan 14, 2019 0.0840 0.0920 0.0840 0.0920 99,996 +0.01(+10.71%)
Jan 11, 2019 0.0778 0.0849 0.0778 0.0831 66,100 +0.00(+2.97%)
Jan 10, 2019 0.0849 0.0849 0.0807 0.0807 20,800 -0.00(-5.06%)
Jan 09, 2019 0.0831 0.0881 0.0806 0.0850 315,134 +0.00(+0.95%)
Jan 08, 2019 0.0809 0.0882 0.0809 0.0842 90,500 -0.01(-7.88%)
Jan 07, 2019 0.0870 0.0919 0.0870 0.0914 107,500 +0.01(+8.81%)
Jan 04, 2019 0.0800 0.0870 0.0766 0.0840 302,600 +0.01(+6.33%)
Jan 03, 2019 0.0751 0.0827 0.0741 0.0790 285,021 +0.01(+6.76%)
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.