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

Maple Gold Mines Ltd (OP: MGMLF )

0.0504 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 24, 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 (%)
Jun 30, 2020 0.1000 0.1116 0.0921 0.1095 961,722 +0.02(+28.52%)
Jun 29, 2020 0.0700 0.0884 0.0686 0.0852 414,386 +0.02(+21.71%)
Jun 26, 2020 0.0632 0.0700 0.0632 0.0700 118,600 +0.00(+4.63%)
Jun 25, 2020 0.0660 0.0690 0.0625 0.0669 107,800 -0.00(-4.43%)
Jun 24, 2020 0.0710 0.0740 0.0652 0.0700 48,650 +0.00(+0.00%)
Jun 23, 2020 0.0760 0.0760 0.0592 0.0700 294,999 +0.00(+2.94%)
Jun 22, 2020 0.0600 0.0689 0.0600 0.0680 55,066 +0.01(+11.48%)
Jun 19, 2020 0.0630 0.0696 0.0606 0.0610 149,300 -0.00(-0.81%)
Jun 18, 2020 0.0684 0.0684 0.0615 0.0615 135,125 -0.00(-2.38%)
Jun 17, 2020 0.0551 0.0663 0.0551 0.0630 212,700 +0.00(+6.42%)
Jun 16, 2020 0.0640 0.0640 0.0575 0.0592 30,501 +0.00(+2.96%)
Jun 15, 2020 0.0575 0.0600 0.0560 0.0575 56,630 -0.00(-4.64%)
Jun 12, 2020 0.0631 0.0631 0.0600 0.0603 62,000 +0.00(+3.08%)
Jun 11, 2020 0.0636 0.0647 0.0585 0.0585 185,638 -0.00(-7.00%)
Jun 10, 2020 0.0620 0.0657 0.0582 0.0629 490,275 +0.00(+5.18%)
Jun 09, 2020 0.0620 0.0620 0.0598 0.0598 14,000 +0.00(+5.10%)
Jun 08, 2020 0.0639 0.0652 0.0516 0.0569 263,010 -0.00(-6.26%)
Jun 05, 2020 0.0600 0.0610 0.0547 0.0607 231,000 +0.00(+1.17%)
Jun 04, 2020 0.0675 0.0675 0.0582 0.0600 209,450 -0.00(-6.98%)
Jun 03, 2020 0.0600 0.0682 0.0580 0.0645 184,900 -0.00(-3.59%)
Jun 02, 2020 0.0699 0.0699 0.0602 0.0669 187,423 -0.00(-1.33%)
Jun 01, 2020 0.0659 0.0700 0.0620 0.0678 245,750 +0.00(+6.77%)
May 29, 2020 0.0636 0.0659 0.0604 0.0635 223,300 -0.00(-0.78%)
May 28, 2020 0.0660 0.0669 0.0620 0.0640 128,911 -0.00(-0.47%)
May 27, 2020 0.0580 0.0660 0.0580 0.0643 152,356 +0.01(+10.67%)
May 26, 2020 0.0700 0.0700 0.0525 0.0581 827,265 -0.01(-16.28%)
May 22, 2020 0.0674 0.0698 0.0645 0.0694 196,600 +0.00(+3.58%)
May 21, 2020 0.0628 0.0727 0.0628 0.0670 166,911 -0.00(-1.47%)
May 20, 2020 0.0750 0.0750 0.0600 0.0680 439,377 -0.00(-4.09%)
May 19, 2020 0.0720 0.0750 0.0709 0.0709 125,085 +0.00(+1.29%)
May 18, 2020 0.0630 0.0761 0.0600 0.0700 247,415 +0.00(+0.00%)
May 15, 2020 0.0738 0.0738 0.0650 0.0700 196,400 -0.00(-2.10%)
May 14, 2020 0.0691 0.0715 0.0630 0.0715 40,232 +0.00(+3.32%)
May 13, 2020 0.0743 0.0760 0.0669 0.0692 110,667 -0.00(-6.11%)
May 12, 2020 0.0715 0.0778 0.0669 0.0737 247,631 +0.00(+5.29%)
May 11, 2020 0.0733 0.0750 0.0677 0.0700 218,695 -0.00(-5.53%)
May 08, 2020 0.0784 0.0792 0.0670 0.0741 135,700 +0.01(+7.55%)
May 07, 2020 0.0679 0.0710 0.0650 0.0689 137,519 +0.00(+6.66%)
May 06, 2020 0.0675 0.0710 0.0646 0.0646 36,429 -0.00(-6.24%)
May 05, 2020 0.0650 0.0714 0.0650 0.0689 85,413 +0.01(+22.16%)
May 04, 2020 0.0652 0.0652 0.0554 0.0564 42,394 +0.00(+0.36%)
May 01, 2020 0.0613 0.0632 0.0562 0.0562 45,100 -0.01(-11.64%)
Apr 30, 2020 0.0726 0.0726 0.0555 0.0636 42,164 -0.00(-6.74%)
Apr 29, 2020 0.0662 0.0696 0.0600 0.0682 116,500 +0.00(+3.49%)
Apr 28, 2020 0.0721 0.0770 0.0625 0.0659 216,121 -0.00(-3.80%)
Apr 27, 2020 0.0645 0.1100 0.0557 0.0685 293,030 +0.01(+20.60%)
Apr 24, 2020 0.0544 0.0568 0.0538 0.0568 112,300 -0.00(-3.73%)
Apr 23, 2020 0.0619 0.0620 0.0556 0.0590 88,198 -0.00(-4.84%)
Apr 22, 2020 0.0502 0.0620 0.0502 0.0620 62,769 +0.00(+0.81%)
Apr 21, 2020 0.0623 0.0627 0.0526 0.0615 90,243 -0.00(-4.95%)
Apr 20, 2020 0.0650 0.0653 0.0583 0.0647 126,098 +0.01(+8.92%)
Apr 17, 2020 0.0700 0.0702 0.0590 0.0594 86,600 +0.00(+5.51%)
Apr 16, 2020 0.0652 0.0652 0.0502 0.0563 348,400 -0.00(-6.17%)
Apr 15, 2020 0.0683 0.0683 0.0600 0.0600 75,334 -0.00(-2.44%)
Apr 14, 2020 0.0631 0.0631 0.0599 0.0615 93,366 +0.00(+7.89%)
Apr 13, 2020 0.0510 0.0600 0.0500 0.0570 584,241 +0.01(+14.92%)
Apr 09, 2020 0.0500 0.0551 0.0452 0.0496 330,800 -0.00(-3.31%)
Apr 08, 2020 0.0444 0.0539 0.0430 0.0513 73,116 -0.00(-0.39%)
Apr 07, 2020 0.0470 0.0517 0.0401 0.0515 102,668 +0.00(+3.00%)
Apr 06, 2020 0.0432 0.0500 0.0400 0.0500 124,271 +0.01(+13.12%)
Apr 03, 2020 0.0374 0.0442 0.0374 0.0442 49,400 +0.00(+10.50%)
Apr 02, 2020 0.0404 0.0449 0.0386 0.0400 165,806 -0.00(-6.98%)
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.