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

Maple Gold Mines Ltd (OP: MGMLF )

0.0475 -0.0025 (-5.00%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.0726 0.0726 0.0555 0.0636 42,164 -0.00(-6.74%)
Apr 29, 2020 0.0662 0.0696 0.0600 0.0682 116,500 +0.00(+3.49%)
Apr 28, 2020 0.0721 0.0770 0.0625 0.0659 216,121 -0.00(-3.80%)
Apr 27, 2020 0.0645 0.1100 0.0557 0.0685 293,030 +0.01(+20.60%)
Apr 24, 2020 0.0544 0.0568 0.0538 0.0568 112,300 -0.00(-3.73%)
Apr 23, 2020 0.0619 0.0620 0.0556 0.0590 88,198 -0.00(-4.84%)
Apr 22, 2020 0.0502 0.0620 0.0502 0.0620 62,769 +0.00(+0.81%)
Apr 21, 2020 0.0623 0.0627 0.0526 0.0615 90,243 -0.00(-4.95%)
Apr 20, 2020 0.0650 0.0653 0.0583 0.0647 126,098 +0.01(+8.92%)
Apr 17, 2020 0.0700 0.0702 0.0590 0.0594 86,600 +0.00(+5.51%)
Apr 16, 2020 0.0652 0.0652 0.0502 0.0563 348,400 -0.00(-6.17%)
Apr 15, 2020 0.0683 0.0683 0.0600 0.0600 75,334 -0.00(-2.44%)
Apr 14, 2020 0.0631 0.0631 0.0599 0.0615 93,366 +0.00(+7.89%)
Apr 13, 2020 0.0510 0.0600 0.0500 0.0570 584,241 +0.01(+14.92%)
Apr 09, 2020 0.0500 0.0551 0.0452 0.0496 330,800 -0.00(-3.31%)
Apr 08, 2020 0.0444 0.0539 0.0430 0.0513 73,116 -0.00(-0.39%)
Apr 07, 2020 0.0470 0.0517 0.0401 0.0515 102,668 +0.00(+3.00%)
Apr 06, 2020 0.0432 0.0500 0.0400 0.0500 124,271 +0.01(+13.12%)
Apr 03, 2020 0.0374 0.0442 0.0374 0.0442 49,400 +0.00(+10.50%)
Apr 02, 2020 0.0404 0.0449 0.0386 0.0400 165,806 -0.00(-6.98%)
Apr 01, 2020 0.0455 0.0455 0.0371 0.0430 86,420 +0.00(+8.59%)
Mar 31, 2020 0.0400 0.0439 0.0354 0.0396 59,054 -0.00(-1.00%)
Mar 30, 2020 0.0510 0.0510 0.0346 0.0400 41,041 -0.01(-12.85%)
Mar 27, 2020 0.0468 0.0468 0.0398 0.0459 446,700 -0.00(-9.47%)
Mar 26, 2020 0.0468 0.0512 0.0430 0.0507 208,579 +0.00(+1.40%)
Mar 25, 2020 0.0535 0.0539 0.0428 0.0500 866,163 -0.00(-5.84%)
Mar 24, 2020 0.0500 0.0531 0.0435 0.0531 278,700 +0.02(+51.28%)
Mar 23, 2020 0.0356 0.0409 0.0335 0.0351 726,316 -0.01(-14.18%)
Mar 20, 2020 0.0480 0.0480 0.0354 0.0409 69,800 +0.00(+13.93%)
Mar 19, 2020 0.0380 0.0380 0.0301 0.0359 154,000 +0.00(+2.57%)
Mar 18, 2020 0.0375 0.0408 0.0330 0.0350 774,410 -0.01(-14.63%)
Mar 17, 2020 0.0380 0.0415 0.0328 0.0410 191,462 +0.00(+5.13%)
Mar 16, 2020 0.0341 0.0390 0.0298 0.0390 228,767 -0.00(-4.65%)
Mar 13, 2020 0.0400 0.0430 0.0278 0.0409 679,800 +0.00(+13.61%)
Mar 12, 2020 0.0352 0.0408 0.0300 0.0360 529,200 -0.01(-19.28%)
Mar 11, 2020 0.0496 0.0500 0.0352 0.0446 561,000 -0.01(-14.72%)
Mar 10, 2020 0.0500 0.0523 0.0485 0.0523 184,800 -0.00(-8.25%)
Mar 09, 2020 0.0485 0.0570 0.0485 0.0570 323,850 +0.00(+0.00%)
Mar 06, 2020 0.0520 0.0578 0.0495 0.0570 376,300 +0.00(+1.97%)
Mar 05, 2020 0.0538 0.0570 0.0521 0.0559 71,800 -0.00(-1.93%)
Mar 04, 2020 0.0580 0.0580 0.0520 0.0570 106,741 +0.00(+5.95%)
Mar 03, 2020 0.0570 0.0580 0.0530 0.0538 99,193 -0.00(-3.93%)
Mar 02, 2020 0.0506 0.0615 0.0506 0.0560 181,100 +0.00(+0.00%)
Feb 28, 2020 0.0620 0.0620 0.0500 0.0560 471,900 -0.00(-2.78%)
Feb 27, 2020 0.0660 0.0660 0.0520 0.0576 139,100 -0.01(-12.46%)
Feb 26, 2020 0.0680 0.0680 0.0589 0.0658 80,415 -0.00(-5.19%)
Feb 25, 2020 0.0698 0.0698 0.0610 0.0694 32,881 +0.00(+0.73%)
Feb 24, 2020 0.0660 0.0689 0.0620 0.0689 205,895 +0.00(+3.77%)
Feb 21, 2020 0.0620 0.0670 0.0620 0.0664 224,400 -0.00(-0.45%)
Feb 20, 2020 0.0575 0.0667 0.0575 0.0667 615,602 +0.00(+5.71%)
Feb 19, 2020 0.0710 0.0710 0.0599 0.0631 129,575 -0.00(-2.92%)
Feb 18, 2020 0.0650 0.0650 0.0570 0.0650 219,485 +0.00(+7.79%)
Feb 14, 2020 0.0599 0.0619 0.0585 0.0603 16,000 -0.00(-3.52%)
Feb 13, 2020 0.0616 0.0625 0.0576 0.0625 288,500 +0.00(+8.32%)
Feb 12, 2020 0.0578 0.0578 0.0549 0.0577 46,403 -0.00(-0.35%)
Feb 11, 2020 0.0595 0.0596 0.0546 0.0579 232,730 +0.00(+2.48%)
Feb 10, 2020 0.0495 0.0601 0.0495 0.0565 532,167 -0.00(-2.08%)
Feb 07, 2020 0.0600 0.0643 0.0515 0.0577 311,300 -0.00(-3.83%)
Feb 06, 2020 0.0627 0.0627 0.0600 0.0600 55,852 -0.00(-2.91%)
Feb 05, 2020 0.0619 0.0619 0.0618 0.0618 63,000 -0.00(-1.59%)
Feb 04, 2020 0.0600 0.0644 0.0600 0.0628 16,210 -0.00(-3.38%)
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.