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, 2019 0.0606 0.0634 0.0590 0.0590 72,000 -0.01(-8.39%)
Apr 29, 2019 0.0620 0.0671 0.0620 0.0644 59,843 +0.00(+3.87%)
Apr 26, 2019 0.0620 0.0620 0.0620 0.0620 7,000 +0.00(+3.33%)
Apr 25, 2019 0.0600 0.0629 0.0600 0.0600 47,000 -0.00(-6.69%)
Apr 24, 2019 0.0654 0.0654 0.0643 0.0643 36,000 +0.00(+7.17%)
Apr 23, 2019 0.0642 0.0642 0.0600 0.0600 7,097 -0.01(-8.81%)
Apr 22, 2019 0.0648 0.0658 0.0590 0.0658 159,500 +0.01(+12.10%)
Apr 18, 2019 0.0646 0.0646 0.0568 0.0587 12,800 -0.01(-9.13%)
Apr 17, 2019 0.0654 0.0658 0.0646 0.0646 26,350 +0.00(+5.56%)
Apr 16, 2019 0.0572 0.0650 0.0572 0.0612 11,800 +0.00(+2.00%)
Apr 15, 2019 0.0610 0.0659 0.0587 0.0600 51,620 +0.00(+0.00%)
Apr 12, 2019 0.0675 0.0675 0.0600 0.0600 21,500 -0.01(-9.09%)
Apr 11, 2019 0.0601 0.0660 0.0601 0.0660 26,035 +0.00(+0.00%)
Apr 10, 2019 0.0660 0.0660 0.0660 0.0660 48,250 +0.00(+5.26%)
Apr 09, 2019 0.0715 0.0715 0.0627 0.0627 152,100 -0.00(-5.00%)
Apr 08, 2019 0.0700 0.0700 0.0660 0.0660 25,850 -0.00(-4.21%)
Apr 05, 2019 0.0699 0.0699 0.0660 0.0689 26,900 +0.00(+4.39%)
Apr 04, 2019 0.0634 0.0684 0.0634 0.0660 27,400 -0.00(-4.62%)
Apr 03, 2019 0.0626 0.0692 0.0626 0.0692 68,050 +0.00(+1.02%)
Apr 02, 2019 0.0647 0.0725 0.0620 0.0685 68,550 +0.00(+4.74%)
Apr 01, 2019 0.0600 0.0701 0.0600 0.0654 14,100 -0.00(-3.82%)
Mar 29, 2019 0.0670 0.0690 0.0630 0.0680 51,500 +0.01(+9.68%)
Mar 28, 2019 0.0660 0.0670 0.0620 0.0620 50,300 -0.01(-9.22%)
Mar 27, 2019 0.0645 0.0683 0.0625 0.0683 123,675 +0.00(+3.80%)
Mar 26, 2019 0.0689 0.0689 0.0640 0.0658 179,800 +0.00(+4.28%)
Mar 25, 2019 0.0658 0.0676 0.0631 0.0631 114,500 -0.01(-8.28%)
Mar 22, 2019 0.0658 0.0700 0.0658 0.0688 131,300 +0.00(+0.58%)
Mar 21, 2019 0.0700 0.0700 0.0663 0.0684 45,312 +0.00(+1.33%)
Mar 20, 2019 0.0700 0.0700 0.0640 0.0675 61,300 +0.01(+8.87%)
Mar 19, 2019 0.0700 0.0700 0.0620 0.0620 51,000 -0.00(-4.62%)
Mar 18, 2019 0.0660 0.0700 0.0626 0.0650 120,000 -0.01(-7.14%)
Mar 15, 2019 0.0658 0.0728 0.0658 0.0700 132,200 -0.01(-8.14%)
Mar 14, 2019 0.0723 0.0762 0.0650 0.0762 30,100 +0.01(+7.32%)
Mar 13, 2019 0.0765 0.0765 0.0701 0.0710 11,050 +0.00(+1.43%)
Mar 12, 2019 0.0710 0.0769 0.0700 0.0700 153,436 +0.00(+0.00%)
Mar 11, 2019 0.0679 0.0759 0.0658 0.0700 204,953 -0.01(-8.50%)
Mar 08, 2019 0.0799 0.0799 0.0660 0.0765 102,500 +0.00(+3.38%)
Mar 07, 2019 0.0740 0.0800 0.0740 0.0740 52,237 +0.00(+0.00%)
Mar 06, 2019 0.0740 0.0740 0.0740 0.0740 14,000 -0.00(-3.77%)
Mar 05, 2019 0.0795 0.0799 0.0768 0.0769 53,055 +0.00(+2.53%)
Mar 04, 2019 0.0740 0.0806 0.0740 0.0750 150,500 +0.00(+1.35%)
Mar 01, 2019 0.0804 0.0808 0.0740 0.0740 223,500 -0.01(-12.84%)
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%)
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.