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

Maple Gold Mines Ltd (OP: MGMLF )

0.0463 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 7, 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, 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%)
Jan 02, 2019 0.0710 0.0740 0.0687 0.0740 23,000 +0.00(+6.17%)
Dec 31, 2018 0.0740 0.0740 0.0681 0.0697 92,300 -0.00(-1.13%)
Dec 28, 2018 0.0740 0.0740 0.0705 0.0705 21,200 +0.00(+0.71%)
Dec 27, 2018 0.0700 0.0700 0.0700 0.0700 40,078 -0.00(-5.41%)
Dec 26, 2018 0.0700 0.0740 0.0700 0.0740 38,500 +0.00(+2.21%)
Dec 24, 2018 0.0770 0.0770 0.0700 0.0724 54,400 -0.00(-1.63%)
Dec 21, 2018 0.0789 0.0789 0.0653 0.0736 71,900 -0.00(-0.67%)
Dec 20, 2018 0.0768 0.0798 0.0700 0.0741 125,642 -0.00(-2.24%)
Dec 19, 2018 0.0640 0.0762 0.0640 0.0758 156,740 +0.01(+10.98%)
Dec 18, 2018 0.0655 0.0700 0.0655 0.0683 34,450 -0.00(-3.80%)
Dec 17, 2018 0.0722 0.0729 0.0637 0.0710 151,542 +0.00(+4.41%)
Dec 14, 2018 0.0660 0.0723 0.0660 0.0680 75,400 -0.00(-1.88%)
Dec 13, 2018 0.0750 0.0751 0.0693 0.0693 41,600 -0.01(-7.60%)
Dec 12, 2018 0.0750 0.0765 0.0750 0.0750 35,500 +0.00(+0.00%)
Dec 11, 2018 0.0772 0.0795 0.0750 0.0750 18,720 -0.00(-5.66%)
Dec 10, 2018 0.0761 0.0800 0.0724 0.0795 591,000 +0.00(+4.06%)
Dec 07, 2018 0.0749 0.0764 0.0670 0.0764 173,900 +0.00(+1.87%)
Dec 06, 2018 0.0644 0.0761 0.0644 0.0750 100,834 -0.01(-7.86%)
Dec 04, 2018 0.0760 0.0817 0.0760 0.0814 18,300 +0.00(+1.88%)
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.