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

Maple Gold Mines Ltd (OP: MGMLF )

0.0415 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 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 (%)
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%)
Sep 04, 2018 0.1000 0.1014 0.0936 0.0936 127,200 -0.02(-14.60%)
Aug 31, 2018 0.1096 0.1096 0.1096 0 +0.02(+18.10%)
Aug 30, 2018 0.0962 0.0962 0.0928 0.0928 107,000 -0.01(-7.20%)
Aug 29, 2018 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+4.17%)
Aug 28, 2018 0.1033 0.1039 0.0935 0.0960 69,200 -0.01(-7.16%)
Aug 27, 2018 0.0990 0.1034 0.0950 0.1034 89,715 +0.01(+14.89%)
Aug 24, 2018 0.0949 0.0979 0.0900 0.0900 78,900 -0.00(-1.10%)
Aug 23, 2018 0.0801 0.0910 0.0801 0.0910 107,250 +0.01(+14.90%)
Aug 21, 2018 0.0792 0.0792 0.0792 0 -0.00(-1.74%)
Aug 20, 2018 0.0730 0.0839 0.0730 0.0806 87,500 -0.01(-6.17%)
Aug 17, 2018 0.0858 0.0859 0.0775 0.0859 54,200 +0.01(+7.64%)
Aug 16, 2018 0.0810 0.0832 0.0760 0.0798 70,100 -0.00(-0.25%)
Aug 15, 2018 0.0934 0.0934 0.0781 0.0800 33,900 -0.01(-14.62%)
Aug 14, 2018 0.0910 0.0937 0.0850 0.0937 248,100 +0.01(+10.24%)
Aug 13, 2018 0.0950 0.0950 0.0831 0.0850 468,587 -0.01(-10.53%)
Aug 10, 2018 0.1023 0.1023 0.0932 0.0950 96,600 -0.01(-5.00%)
Aug 09, 2018 0.1032 0.1055 0.0940 0.1000 359,818 +0.01(+7.41%)
Aug 08, 2018 0.0931 0.0931 0.0931 0.0931 10,000 -0.01(-6.81%)
Aug 07, 2018 0.1005 0.1005 0.0950 0.0999 69,500 +0.00(+0.00%)
Aug 06, 2018 0.1000 0.1000 0.0900 0.0999 98,684 -0.00(-2.06%)
Aug 03, 2018 0.0943 0.1033 0.0930 0.1020 79,600 +0.00(+2.00%)
Aug 02, 2018 0.1000 0.1020 0.0990 0.1000 28,000 -0.00(-2.91%)
Aug 01, 2018 0.0932 0.1069 0.0932 0.1030 39,200 +0.00(+3.00%)
Jul 31, 2018 0.0971 0.1029 0.0948 0.1000 111,450 +0.01(+8.34%)
Jul 30, 2018 0.0950 0.1035 0.0905 0.0923 79,500 -0.01(-10.04%)
Jul 27, 2018 0.0982 0.1026 0.0900 0.1026 412,700 +0.01(+14.00%)
Jul 26, 2018 0.0900 0.0954 0.0899 0.0900 169,311 -0.00(-4.26%)
Jul 25, 2018 0.0940 0.1016 0.0900 0.0940 93,200 +0.01(+10.85%)
Jul 24, 2018 0.1084 0.1127 0.0760 0.0848 183,550 -0.02(-19.24%)
Jul 23, 2018 0.1100 0.1100 0.1013 0.1050 190,782 -0.01(-4.55%)
Jul 20, 2018 0.1100 0.1100 0.1050 0.1100 151,000 +0.00(+0.00%)
Jul 19, 2018 0.1028 0.1100 0.1028 0.1100 10,100 +0.00(+1.57%)
Jul 18, 2018 0.1000 0.1083 0.1000 0.1083 45,000 +0.00(+3.14%)
Jul 17, 2018 0.0936 0.1050 0.0936 0.1050 134,450 +0.00(+0.04%)
Jul 16, 2018 0.1134 0.1143 0.0997 0.1050 71,100 -0.00(-2.99%)
Jul 12, 2018 0.1082 0.1082 0.1082 0 +0.00(+0.38%)
Jul 11, 2018 0.1100 0.1100 0.1035 0.1078 18,690 -0.00(-2.01%)
Jul 10, 2018 0.1086 0.1100 0.1021 0.1100 48,080 -0.01(-8.33%)
Jul 09, 2018 0.1166 0.1208 0.1096 0.1200 123,199 +0.00(+0.84%)
Jul 06, 2018 0.1142 0.1235 0.1100 0.1190 452,500 +0.00(+0.76%)
Jul 05, 2018 0.1162 0.1182 0.1046 0.1181 104,765 +0.01(+5.31%)
Jul 03, 2018 0.1121 0.1121 0.1121 0 -0.00(-2.48%)
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.