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

Maple Gold Mines Ltd (OP: MGMLF )

0.0460 -0.0003 (-0.65%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 9, 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 (%)
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%)
Sep 03, 2019 0.0825 0.0825 0.0620 0.0710 35,805 +0.00(+3.35%)
Aug 30, 2019 0.0700 0.0700 0.0687 0.0687 23,100 +0.00(+5.69%)
Aug 29, 2019 0.0630 0.0650 0.0630 0.0650 80,658 -0.00(-2.26%)
Aug 28, 2019 0.0610 0.0700 0.0610 0.0665 112,500 -0.00(-4.86%)
Aug 27, 2019 0.0766 0.0766 0.0699 0.0699 22,872 +0.00(+4.02%)
Aug 26, 2019 0.0648 0.0743 0.0648 0.0672 60,400 -0.00(-4.00%)
Aug 23, 2019 0.0684 0.0700 0.0611 0.0700 93,400 +0.01(+11.11%)
Aug 22, 2019 0.0628 0.0688 0.0604 0.0630 48,824 +0.00(+0.00%)
Aug 21, 2019 0.0653 0.0653 0.0624 0.0630 199,200 -0.01(-12.01%)
Aug 20, 2019 0.0623 0.0716 0.0623 0.0716 72,879 +0.00(+2.58%)
Aug 19, 2019 0.0650 0.0750 0.0650 0.0698 108,587 +0.00(+1.16%)
Aug 16, 2019 0.0650 0.0697 0.0650 0.0690 169,900 +0.01(+7.81%)
Aug 15, 2019 0.0650 0.0650 0.0630 0.0640 146,300 -0.01(-11.72%)
Aug 14, 2019 0.0760 0.0780 0.0690 0.0725 158,875 -0.00(-4.10%)
Aug 13, 2019 0.0742 0.0789 0.0710 0.0756 87,174 +0.00(+1.89%)
Aug 12, 2019 0.0754 0.0805 0.0725 0.0742 365,948 -0.00(-5.24%)
Aug 09, 2019 0.0820 0.0823 0.0780 0.0783 148,200 -0.00(-4.98%)
Aug 08, 2019 0.0900 0.0900 0.0760 0.0824 258,200 -0.00(-3.06%)
Aug 07, 2019 0.0700 0.0850 0.0680 0.0850 547,295 +0.01(+15.96%)
Aug 06, 2019 0.0729 0.0733 0.0700 0.0733 46,021 -0.00(-4.81%)
Aug 05, 2019 0.0770 0.0770 0.0770 0.0770 35,019 +0.01(+11.27%)
Aug 02, 2019 0.0652 0.0700 0.0652 0.0692 16,500 -0.00(-1.28%)
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.