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 -0.0020 (-4.14%)
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 (%)
Nov 29, 2019 0.0649 0.0681 0.0620 0.0620 29,000 -0.00(-4.62%)
Nov 27, 2019 0.0725 0.0725 0.0650 0.0650 107,000 -0.00(-2.99%)
Nov 26, 2019 0.0650 0.0698 0.0640 0.0670 145,192 +0.00(+3.08%)
Nov 25, 2019 0.0680 0.0695 0.0650 0.0650 12,117 +0.00(+0.00%)
Nov 22, 2019 0.0676 0.0688 0.0650 0.0650 52,900 -0.00(-6.47%)
Nov 21, 2019 0.0669 0.0698 0.0640 0.0695 29,025 +0.01(+8.93%)
Nov 20, 2019 0.0640 0.0680 0.0630 0.0638 199,000 -0.00(-6.18%)
Nov 19, 2019 0.0650 0.0687 0.0640 0.0680 36,656 -0.00(-1.31%)
Nov 18, 2019 0.0670 0.0698 0.0650 0.0689 187,516 -0.00(-2.96%)
Nov 15, 2019 0.0700 0.0710 0.0679 0.0710 74,900 -0.00(-1.39%)
Nov 14, 2019 0.0700 0.0720 0.0670 0.0720 80,500 +0.00(+2.86%)
Nov 13, 2019 0.0705 0.0734 0.0690 0.0700 190,016 +0.00(+6.06%)
Nov 12, 2019 0.0700 0.0718 0.0660 0.0660 294,277 -0.00(-2.22%)
Nov 11, 2019 0.0790 0.0790 0.0675 0.0675 65,756 -0.00(-6.25%)
Nov 08, 2019 0.0790 0.0790 0.0680 0.0720 759,600 -0.00(-2.70%)
Nov 07, 2019 0.0730 0.0790 0.0698 0.0740 198,632 -0.01(-6.33%)
Nov 06, 2019 0.0809 0.0809 0.0750 0.0790 238,859 +0.00(+1.67%)
Nov 05, 2019 0.0755 0.0778 0.0740 0.0777 237,326 -0.00(-2.87%)
Nov 04, 2019 0.0800 0.0850 0.0761 0.0800 114,500 -0.00(-1.23%)
Nov 01, 2019 0.0800 0.0813 0.0773 0.0810 319,600 +0.00(+2.53%)
Oct 31, 2019 0.0700 0.0794 0.0688 0.0790 1,333,701 +0.01(+15.33%)
Oct 30, 2019 0.0688 0.0700 0.0630 0.0685 381,320 -0.00(-0.29%)
Oct 29, 2019 0.0700 0.0704 0.0650 0.0687 149,000 +0.00(+2.54%)
Oct 28, 2019 0.0700 0.0900 0.0660 0.0670 624,271 -0.00(-4.96%)
Oct 25, 2019 0.0740 0.0752 0.0700 0.0705 786,300 -0.00(-4.73%)
Oct 24, 2019 0.0710 0.0781 0.0700 0.0740 861,851 -0.01(-7.50%)
Oct 23, 2019 0.0831 0.0831 0.0800 0.0800 61,730 -0.00(-2.44%)
Oct 22, 2019 0.0852 0.0857 0.0785 0.0820 344,017 -0.00(-0.97%)
Oct 21, 2019 0.0882 0.0892 0.0828 0.0828 390,341 -0.00(-4.83%)
Oct 18, 2019 0.0875 0.0899 0.0822 0.0870 341,900 +0.00(+0.00%)
Oct 17, 2019 0.0880 0.0899 0.0840 0.0870 351,503 +0.00(+2.47%)
Oct 16, 2019 0.0888 0.0888 0.0809 0.0849 663,130 -0.00(-0.35%)
Oct 15, 2019 0.0870 0.0891 0.0800 0.0852 1,096,600 +0.00(+0.24%)
Oct 14, 2019 0.0900 0.0900 0.0808 0.0850 354,234 +0.00(+5.20%)
Oct 11, 2019 0.0800 0.0809 0.0750 0.0808 473,900 +0.00(+2.28%)
Oct 10, 2019 0.0791 0.0810 0.0710 0.0790 936,894 +0.00(+2.60%)
Oct 09, 2019 0.0820 0.0820 0.0770 0.0770 620,225 -0.00(-2.28%)
Oct 08, 2019 0.0650 0.0840 0.0650 0.0788 390,168 +0.00(+2.34%)
Oct 07, 2019 0.0800 0.0800 0.0750 0.0770 693,240 +0.00(+0.00%)
Oct 04, 2019 0.0770 0.0780 0.0712 0.0770 610,000 +0.01(+6.94%)
Oct 03, 2019 0.0740 0.0780 0.0695 0.0720 527,000 -0.00(-1.37%)
Oct 02, 2019 0.0670 0.0730 0.0642 0.0730 2,415,668 +0.02(+30.36%)
Oct 01, 2019 0.0507 0.0560 0.0507 0.0560 19,500 +0.01(+11.11%)
Sep 30, 2019 0.0560 0.0582 0.0502 0.0504 135,560 -0.01(-16.00%)
Sep 27, 2019 0.0600 0.0600 0.0597 0.0600 83,900 +0.00(+8.89%)
Sep 26, 2019 0.0540 0.0570 0.0516 0.0551 246,000 -0.00(-3.33%)
Sep 25, 2019 0.0629 0.0629 0.0570 0.0570 32,400 -0.00(-6.56%)
Sep 24, 2019 0.0570 0.0680 0.0570 0.0610 28,225 -0.01(-11.59%)
Sep 23, 2019 0.0705 0.0710 0.0652 0.0690 18,591 +0.00(+4.23%)
Sep 20, 2019 0.0662 0.0662 0.0570 0.0662 35,900 -0.00(-1.19%)
Sep 19, 2019 0.0563 0.0670 0.0563 0.0670 29,580 +0.01(+8.06%)
Sep 17, 2019 0.0620 0.0620 0.0620 0 -0.00(-0.96%)
Sep 16, 2019 0.0620 0.0626 0.0620 0.0626 32,875 +0.00(+0.81%)
Sep 13, 2019 0.0620 0.0621 0.0620 0.0621 9,000 -0.00(-7.31%)
Sep 12, 2019 0.0600 0.0670 0.0600 0.0670 58,065 -0.00(-2.90%)
Sep 11, 2019 0.0604 0.0700 0.0604 0.0690 210,000 +0.01(+13.67%)
Sep 10, 2019 0.0675 0.0675 0.0607 0.0607 31,100 -0.00(-7.04%)
Sep 09, 2019 0.0657 0.0695 0.0602 0.0653 98,300 +0.00(+2.83%)
Sep 06, 2019 0.0725 0.0725 0.0602 0.0635 21,500 -0.01(-12.77%)
Sep 05, 2019 0.0620 0.0728 0.0601 0.0728 55,250 +0.01(+11.83%)
Sep 04, 2019 0.0696 0.0733 0.0651 0.0651 166,440 -0.01(-8.31%)
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.