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

Maple Gold Mines Ltd (OP: MGMLF )

0.0463 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, May 7, 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 (%)
Aug 31, 2020 0.1282 0.1342 0.1250 0.1290 323,352 -0.01(-4.37%)
Aug 28, 2020 0.1500 0.1500 0.1282 0.1349 60,000 +0.00(+2.51%)
Aug 27, 2020 0.1460 0.1460 0.1246 0.1316 232,512 +0.00(+2.02%)
Aug 26, 2020 0.1215 0.1291 0.1215 0.1290 45,200 +0.01(+6.17%)
Aug 25, 2020 0.1170 0.1308 0.1170 0.1215 171,928 -0.01(-6.54%)
Aug 24, 2020 0.1245 0.1300 0.1245 0.1300 319,160 -0.01(-3.70%)
Aug 21, 2020 0.1367 0.1382 0.1270 0.1350 116,000 -0.01(-4.59%)
Aug 20, 2020 0.1311 0.1444 0.1311 0.1415 245,108 +0.00(+0.43%)
Aug 19, 2020 0.1521 0.1521 0.1384 0.1409 74,427 -0.00(-2.89%)
Aug 18, 2020 0.1470 0.1496 0.1422 0.1451 220,327 -0.00(-1.29%)
Aug 17, 2020 0.1400 0.1504 0.1382 0.1470 137,612 +0.00(+0.82%)
Aug 14, 2020 0.1500 0.1523 0.1401 0.1458 123,900 -0.00(-0.14%)
Aug 13, 2020 0.1450 0.1600 0.1450 0.1460 328,989 -0.00(-0.14%)
Aug 12, 2020 0.1440 0.1500 0.1352 0.1462 248,901 +0.01(+4.28%)
Aug 11, 2020 0.1372 0.1450 0.1231 0.1402 1,713,184 -0.00(-2.84%)
Aug 10, 2020 0.1405 0.1600 0.1330 0.1443 133,200 +0.01(+7.29%)
Aug 07, 2020 0.1475 0.1475 0.1292 0.1345 312,800 -0.01(-7.50%)
Aug 06, 2020 0.1573 0.1581 0.1395 0.1454 501,163 -0.01(-5.89%)
Aug 05, 2020 0.1535 0.1683 0.1451 0.1545 636,788 +0.01(+7.67%)
Aug 04, 2020 0.1365 0.1484 0.1335 0.1435 383,581 +0.01(+11.67%)
Aug 03, 2020 0.1174 0.1390 0.1174 0.1285 222,469 -0.00(-3.60%)
Jul 31, 2020 0.1428 0.1428 0.1268 0.1333 133,400 +0.01(+4.30%)
Jul 30, 2020 0.1382 0.1382 0.1131 0.1278 304,180 -0.01(-7.39%)
Jul 29, 2020 0.1426 0.1426 0.1333 0.1380 135,273 -0.00(-3.02%)
Jul 28, 2020 0.1325 0.1444 0.1316 0.1423 296,145 +0.00(+3.19%)
Jul 27, 2020 0.1550 0.1550 0.1305 0.1379 510,278 -0.01(-3.90%)
Jul 24, 2020 0.1425 0.1500 0.1329 0.1435 391,300 +0.00(+1.27%)
Jul 23, 2020 0.1450 0.1450 0.1316 0.1417 552,285 -0.00(-2.28%)
Jul 22, 2020 0.1550 0.1619 0.1327 0.1450 755,465 +0.00(+0.00%)
Jul 21, 2020 0.1400 0.1530 0.1350 0.1450 457,924 +0.01(+11.45%)
Jul 20, 2020 0.1213 0.1308 0.1192 0.1301 859,927 +0.01(+8.42%)
Jul 17, 2020 0.1140 0.1200 0.1111 0.1200 223,200 +0.01(+12.68%)
Jul 16, 2020 0.1234 0.1234 0.1042 0.1065 227,466 -0.02(-13.83%)
Jul 15, 2020 0.1200 0.1236 0.1144 0.1236 97,150 +0.00(+3.00%)
Jul 14, 2020 0.1300 0.1300 0.1200 0.1200 87,080 -0.00(-2.60%)
Jul 13, 2020 0.1230 0.1310 0.1184 0.1232 413,058 +0.00(+0.41%)
Jul 10, 2020 0.1200 0.1271 0.1163 0.1227 186,500 +0.00(+0.99%)
Jul 09, 2020 0.1253 0.1366 0.1163 0.1215 397,266 +0.00(+1.25%)
Jul 08, 2020 0.1220 0.1275 0.1101 0.1200 740,553 +0.01(+9.09%)
Jul 07, 2020 0.1100 0.1119 0.0990 0.1100 344,298 +0.00(+3.48%)
Jul 06, 2020 0.1110 0.1197 0.1050 0.1063 386,944 +0.00(+1.72%)
Jul 02, 2020 0.1000 0.1200 0.1000 0.1045 355,500 -0.00(-0.48%)
Jul 01, 2020 0.1101 0.1123 0.1016 0.1050 462,477 -0.00(-4.11%)
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%)
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.