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: 3:56 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 (%)
Nov 30, 2018 0.0760 0.0784 0.0753 0.0777 29,800 +0.00(+2.24%)
Nov 29, 2018 0.0732 0.0769 0.0660 0.0760 99,712 +0.01(+7.95%)
Nov 28, 2018 0.0750 0.0750 0.0700 0.0704 112,600 -0.00(-3.30%)
Nov 27, 2018 0.0731 0.0731 0.0651 0.0728 169,000 +0.00(+3.12%)
Nov 26, 2018 0.0695 0.0769 0.0650 0.0706 370,092 -0.00(-4.98%)
Nov 23, 2018 0.0768 0.0780 0.0743 0.0743 51,100 -0.00(-3.88%)
Nov 21, 2018 0.0773 0.0773 0.0773 0 -0.00(-3.38%)
Nov 20, 2018 0.0806 0.0806 0.0800 0.0800 49,500 +0.00(+0.00%)
Nov 19, 2018 0.0848 0.0848 0.0800 0.0800 61,000 -0.00(-1.72%)
Nov 16, 2018 0.0800 0.0849 0.0750 0.0814 255,300 -0.00(-0.73%)
Nov 15, 2018 0.0857 0.0900 0.0800 0.0820 128,502 -0.01(-8.89%)
Nov 14, 2018 0.0869 0.0900 0.0850 0.0900 166,286 +0.00(+0.45%)
Nov 13, 2018 0.0918 0.0926 0.0875 0.0896 533,900 +0.00(+0.22%)
Nov 12, 2018 0.0900 0.0905 0.0894 0.0894 134,700 -0.00(-2.93%)
Nov 09, 2018 0.0960 0.0965 0.0919 0.0921 161,700 -0.00(-1.71%)
Nov 08, 2018 0.0933 0.0999 0.0900 0.0937 171,000 +0.00(+3.77%)
Nov 07, 2018 0.0987 0.1006 0.0903 0.0903 206,000 -0.01(-6.91%)
Nov 06, 2018 0.0978 0.0983 0.0900 0.0970 237,707 +0.00(+0.41%)
Nov 05, 2018 0.0900 0.0974 0.0900 0.0966 221,207 +0.00(+0.00%)
Nov 02, 2018 0.0916 0.0966 0.0876 0.0966 75,900 -0.00(-0.10%)
Nov 01, 2018 0.0944 0.0999 0.0876 0.0967 280,310 +0.00(+4.65%)
Oct 31, 2018 0.0939 0.0973 0.0875 0.0924 661,955 -0.00(-0.96%)
Oct 30, 2018 0.0970 0.0970 0.0864 0.0933 405,199 +0.00(+3.55%)
Oct 29, 2018 0.0950 0.0951 0.0900 0.0901 98,753 -0.01(-8.90%)
Oct 26, 2018 0.0900 0.0989 0.0900 0.0989 231,300 +0.01(+9.89%)
Oct 25, 2018 0.0974 0.0974 0.0869 0.0900 203,000 -0.01(-7.02%)
Oct 24, 2018 0.0967 0.1030 0.0902 0.0968 168,197 +0.00(+4.31%)
Oct 23, 2018 0.0941 0.0950 0.0900 0.0928 588,611 +0.00(+3.11%)
Oct 22, 2018 0.0928 0.0973 0.0900 0.0900 137,464 -0.00(-2.91%)
Oct 19, 2018 0.0935 0.0935 0.0886 0.0927 134,800 -0.00(-3.44%)
Oct 18, 2018 0.0950 0.0980 0.0931 0.0960 95,500 -0.00(-1.94%)
Oct 17, 2018 0.1020 0.1039 0.0950 0.0979 168,400 -0.01(-6.58%)
Oct 16, 2018 0.1100 0.1100 0.0970 0.1048 419,156 +0.00(+2.54%)
Oct 15, 2018 0.1070 0.1098 0.1010 0.1022 372,791 -0.00(-2.67%)
Oct 12, 2018 0.0990 0.1073 0.0931 0.1050 1,981,800 +0.01(+15.38%)
Oct 11, 2018 0.0777 0.0910 0.0777 0.0910 2,153,500 +0.02(+23.31%)
Oct 10, 2018 0.0770 0.0786 0.0701 0.0738 171,806 -0.00(-6.35%)
Oct 09, 2018 0.0691 0.0788 0.0681 0.0788 52,200 -0.00(-1.50%)
Oct 08, 2018 0.0770 0.0800 0.0770 0.0800 28,000 +0.00(+3.49%)
Oct 05, 2018 0.0738 0.0775 0.0738 0.0773 30,000 +0.00(+6.92%)
Oct 04, 2018 0.0698 0.0775 0.0698 0.0723 95,606 -0.00(-2.30%)
Oct 03, 2018 0.0724 0.0775 0.0724 0.0740 20,000 -0.00(-4.52%)
Oct 02, 2018 0.0779 0.0789 0.0750 0.0775 117,990 +0.00(+0.00%)
Oct 01, 2018 0.0779 0.0779 0.0775 0.0775 65,060 -0.00(-3.13%)
Sep 28, 2018 0.0770 0.0800 0.0770 0.0800 20,500 +0.00(+3.76%)
Sep 27, 2018 0.0869 0.0869 0.0700 0.0771 156,500 -0.00(-5.98%)
Sep 26, 2018 0.0860 0.0860 0.0760 0.0820 545,966 -0.01(-7.24%)
Sep 25, 2018 0.0880 0.0900 0.0800 0.0884 315,611 +0.00(+0.11%)
Sep 24, 2018 0.0950 0.0950 0.0850 0.0883 306,406 -0.00(-4.95%)
Sep 21, 2018 0.0885 0.0940 0.0885 0.0929 320,700 +0.01(+6.78%)
Sep 20, 2018 0.0890 0.0890 0.0800 0.0870 66,700 +0.00(+2.59%)
Sep 19, 2018 0.0797 0.0868 0.0797 0.0848 196,000 -0.00(-2.53%)
Sep 18, 2018 0.0842 0.0870 0.0842 0.0870 61,500 +0.00(+0.93%)
Sep 17, 2018 0.0801 0.0862 0.0788 0.0862 28,860 +0.01(+10.51%)
Sep 14, 2018 0.0760 0.0829 0.0760 0.0780 85,000 -0.00(-2.26%)
Sep 13, 2018 0.0886 0.0920 0.0785 0.0798 88,000 -0.01(-6.99%)
Sep 12, 2018 0.0830 0.0869 0.0785 0.0858 143,400 +0.00(+5.93%)
Sep 11, 2018 0.0887 0.0887 0.0760 0.0810 273,500 +0.00(+3.18%)
Sep 10, 2018 0.0763 0.0887 0.0763 0.0785 78,673 -0.00(-0.38%)
Sep 07, 2018 0.0900 0.0900 0.0788 0.0788 402,300 -0.01(-11.16%)
Sep 06, 2018 0.0870 0.0921 0.0849 0.0887 490,000 -0.00(-3.59%)
Sep 05, 2018 0.1020 0.1020 0.0849 0.0920 257,272 -0.00(-1.71%)
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.