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

Maple Gold Mines Ltd (OP: MGMLF )

0.0417 -0.0033 (-7.33%)
Streaming Delayed Price Updated: 3:15 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 (%)
Nov 30, 2020 0.2900 0.2900 0.2602 0.2816 348,515 -0.00(-1.54%)
Nov 27, 2020 0.2774 0.2870 0.2690 0.2860 71,600 +0.01(+4.15%)
Nov 25, 2020 0.2495 0.2858 0.2495 0.2746 82,600 +0.01(+2.08%)
Nov 24, 2020 0.2705 0.2831 0.2500 0.2690 960,564 -0.00(-1.28%)
Nov 23, 2020 0.3100 0.3100 0.2600 0.2725 242,599 -0.02(-7.78%)
Nov 20, 2020 0.2722 0.3099 0.2722 0.2955 160,900 +0.01(+4.42%)
Nov 19, 2020 0.2967 0.3066 0.2764 0.2830 247,198 -0.02(-5.67%)
Nov 18, 2020 0.3363 0.3363 0.2981 0.3000 491,992 -0.02(-6.54%)
Nov 17, 2020 0.3376 0.3376 0.3210 0.3210 115,114 -0.02(-4.92%)
Nov 16, 2020 0.3365 0.3462 0.3176 0.3376 464,489 +0.00(+0.06%)
Nov 13, 2020 0.3034 0.3406 0.3034 0.3374 130,600 +0.02(+5.80%)
Nov 12, 2020 0.3380 0.3380 0.3103 0.3189 260,024 +0.01(+4.22%)
Nov 11, 2020 0.3325 0.3580 0.3044 0.3060 419,413 -0.04(-10.37%)
Nov 10, 2020 0.3400 0.3610 0.3357 0.3414 218,691 -0.01(-2.09%)
Nov 09, 2020 0.3705 0.3740 0.3371 0.3487 642,369 -0.02(-5.88%)
Nov 06, 2020 0.3500 0.3780 0.3479 0.3705 815,800 +0.01(+1.51%)
Nov 05, 2020 0.3168 0.3893 0.3167 0.3650 745,528 +0.02(+5.80%)
Nov 04, 2020 0.3700 0.3920 0.3409 0.3450 588,447 -0.03(-7.68%)
Nov 03, 2020 0.4175 0.4200 0.3330 0.3737 924,735 -0.02(-4.18%)
Nov 02, 2020 0.3900 0.4200 0.3751 0.3900 925,959 +0.02(+4.00%)
Oct 30, 2020 0.3750 0.3959 0.3565 0.3750 586,500 +0.02(+6.20%)
Oct 29, 2020 0.3080 0.3599 0.3050 0.3531 1,066,254 +0.04(+13.90%)
Oct 28, 2020 0.3140 0.3199 0.2875 0.3100 695,758 -0.01(-1.59%)
Oct 27, 2020 0.3100 0.3200 0.3004 0.3150 600,347 +0.01(+2.77%)
Oct 26, 2020 0.2900 0.3117 0.2900 0.3065 495,393 +0.00(+0.49%)
Oct 23, 2020 0.3100 0.3100 0.2939 0.3050 208,300 +0.00(+0.00%)
Oct 22, 2020 0.3005 0.3273 0.2960 0.3050 1,687,589 -0.01(-1.61%)
Oct 21, 2020 0.2744 0.3100 0.2700 0.3100 1,449,712 +0.04(+13.35%)
Oct 20, 2020 0.2446 0.2750 0.2311 0.2735 503,936 +0.02(+7.63%)
Oct 19, 2020 0.2634 0.2714 0.2500 0.2541 747,856 -0.01(-4.44%)
Oct 16, 2020 0.2700 0.2800 0.2500 0.2659 1,272,400 +0.01(+2.27%)
Oct 15, 2020 0.2475 0.2700 0.2327 0.2600 2,067,683 +0.01(+4.42%)
Oct 14, 2020 0.2159 0.2536 0.2159 0.2490 2,152,388 +0.04(+16.52%)
Oct 13, 2020 0.1980 0.2155 0.1720 0.2137 1,205,705 +0.03(+13.97%)
Oct 12, 2020 0.1886 0.2000 0.1811 0.1875 1,467,648 +0.01(+8.07%)
Oct 09, 2020 0.1767 0.1808 0.1650 0.1735 1,209,200 +0.00(+2.06%)
Oct 08, 2020 0.1530 0.1717 0.1530 0.1700 1,588,983 +0.04(+27.34%)
Oct 07, 2020 0.1350 0.1450 0.1306 0.1335 359,673 +0.00(+0.91%)
Oct 06, 2020 0.1299 0.1400 0.1221 0.1323 771,938 +0.00(+2.00%)
Oct 05, 2020 0.1319 0.1319 0.1200 0.1297 272,702 +0.01(+8.08%)
Oct 02, 2020 0.1170 0.1209 0.1150 0.1200 134,300 +0.00(+4.35%)
Oct 01, 2020 0.1220 0.1220 0.1132 0.1150 77,319 +0.00(+0.88%)
Sep 30, 2020 0.1051 0.1163 0.1051 0.1140 74,008 -0.00(-0.96%)
Sep 29, 2020 0.1128 0.1173 0.1100 0.1151 124,915 -0.00(-0.69%)
Sep 28, 2020 0.1200 0.1200 0.1107 0.1159 73,474 +0.01(+7.22%)
Sep 25, 2020 0.1149 0.1149 0.1051 0.1081 150,600 -0.01(-5.92%)
Sep 24, 2020 0.1090 0.1167 0.1049 0.1149 242,416 +0.00(+1.14%)
Sep 23, 2020 0.1154 0.1230 0.1100 0.1136 407,243 -0.01(-10.13%)
Sep 22, 2020 0.1267 0.1290 0.1250 0.1264 144,367 +0.00(+1.94%)
Sep 21, 2020 0.1300 0.1304 0.1210 0.1240 263,877 -0.01(-6.70%)
Sep 18, 2020 0.1356 0.1380 0.1275 0.1329 235,800 +0.00(+2.23%)
Sep 17, 2020 0.1220 0.1300 0.1158 0.1300 34,738 +0.01(+6.56%)
Sep 16, 2020 0.1200 0.1225 0.1175 0.1220 366,778 +0.00(+1.75%)
Sep 15, 2020 0.1242 0.1274 0.1150 0.1199 109,794 -0.00(-2.44%)
Sep 14, 2020 0.1078 0.1229 0.1078 0.1229 119,383 +0.01(+11.73%)
Sep 11, 2020 0.1102 0.1147 0.1050 0.1100 261,400 -0.00(-1.70%)
Sep 10, 2020 0.1121 0.1162 0.1092 0.1119 353,890 -0.00(-3.53%)
Sep 09, 2020 0.1179 0.1235 0.1139 0.1160 116,725 +0.01(+4.60%)
Sep 08, 2020 0.1149 0.1195 0.1109 0.1109 77,590 -0.01(-5.62%)
Sep 04, 2020 0.1196 0.1196 0.1074 0.1175 327,500 -0.00(-1.51%)
Sep 03, 2020 0.1330 0.1330 0.1105 0.1193 174,258 -0.00(-0.58%)
Sep 02, 2020 0.1229 0.1275 0.1185 0.1200 181,000 -0.01(-7.69%)
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.