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: 2:30 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 (%)
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%)
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.