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

Megawatt Lithium & Battery Metals Corp (CSE: MEGA )

0.1450 -0.0250 (-14.71%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.2200 0.2200 0.1900 0.2000 114,717 +0.00(+0.00%)
Jan 28, 2022 0.1850 0.2200 0.1800 0.2000 103,057 +0.02(+11.11%)
Jan 27, 2022 0.1800 0.1950 0.1550 0.1800 121,811 +0.00(+0.00%)
Jan 26, 2022 0.1600 0.1800 0.1600 0.1800 33,962 +0.02(+16.13%)
Jan 25, 2022 0.1700 0.1700 0.1550 0.1550 22,065 +0.00(+0.00%)
Jan 24, 2022 0.1950 0.1950 0.1550 0.1550 96,951 -0.04(-18.42%)
Jan 21, 2022 0.1800 0.2000 0.1800 0.1900 38,048 +0.02(+8.57%)
Jan 20, 2022 0.1950 0.1950 0.1750 0.1750 62,879 -0.01(-2.78%)
Jan 19, 2022 0.2050 0.2050 0.1800 0.1800 110,739 -0.02(-7.69%)
Jan 18, 2022 0.2200 0.2200 0.1900 0.1950 110,068 -0.02(-11.36%)
Jan 17, 2022 0.2200 0.2200 0.2150 0.2200 29,852 +0.01(+2.33%)
Jan 14, 2022 0.2150 0.2250 0.1950 0.2150 164,192 -0.01(-4.44%)
Jan 13, 2022 0.1700 0.2300 0.1600 0.2250 481,057 +0.05(+32.35%)
Jan 12, 2022 0.1650 0.1700 0.1650 0.1700 37,423 +0.01(+3.03%)
Jan 11, 2022 0.1700 0.1700 0.1650 0.1650 43,180 +0.01(+6.45%)
Jan 10, 2022 0.1500 0.1700 0.1500 0.1550 228,426 +0.01(+6.90%)
Jan 07, 2022 0.1400 0.1450 0.1400 0.1450 36,173 +0.01(+11.54%)
Jan 06, 2022 0.1500 0.1500 0.1300 0.1300 48,471 -0.02(-13.33%)
Jan 05, 2022 0.1450 0.1500 0.1400 0.1500 86,772 +0.01(+11.11%)
Jan 04, 2022 0.1100 0.1450 0.1100 0.1350 157,203 +0.04(+35.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 30, 2021 0.1100 0.1150 0.1050 0.1050 33,630 +0.00(+0.00%)
Dec 29, 2021 0.1250 0.1250 0.1050 0.1050 173,858 -0.02(-16.00%)
Dec 24, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 23, 2021 0.1300 0.1300 0.1200 0.1250 52,207 +0.00(+0.00%)
Dec 22, 2021 0.1150 0.1300 0.1150 0.1250 42,832 +0.02(+19.05%)
Dec 21, 2021 0.1100 0.1100 0.1050 0.1050 60,900 -0.01(-4.55%)
Dec 20, 2021 0.1100 0.1150 0.1000 0.1100 54,764 +0.00(+0.00%)
Dec 17, 2021 0.1200 0.1200 0.1100 0.1100 79,061 -0.01(-8.33%)
Dec 16, 2021 0.1250 0.1350 0.1200 0.1200 35,375 -0.02(-11.11%)
Dec 15, 2021 0.1300 0.1350 0.1300 0.1350 32,926 +0.01(+8.00%)
Dec 14, 2021 0.1200 0.1250 0.1200 0.1250 46,627 +0.01(+13.64%)
Dec 13, 2021 0.1300 0.1300 0.1100 0.1100 201,433 -0.03(-21.43%)
Dec 10, 2021 0.1400 0.1400 0.1300 0.1400 121,000 +0.00(+0.00%)
Dec 09, 2021 0.1400 0.1400 0.1400 0.1400 73,131 +0.00(+0.00%)
Dec 08, 2021 0.1500 0.1500 0.1400 0.1400 95,837 -0.01(-6.67%)
Dec 07, 2021 0.1550 0.1550 0.1400 0.1500 92,865 -0.01(-6.25%)
Dec 06, 2021 0.1600 0.1600 0.1550 0.1600 52,018 +0.00(+0.00%)
Dec 03, 2021 0.1600 0.1650 0.1450 0.1600 120,266 +0.00(+0.00%)
Dec 02, 2021 0.1550 0.1650 0.1550 0.1600 99,445 +0.01(+6.67%)
Dec 01, 2021 0.1650 0.1650 0.1500 0.1500 33,030 -0.01(-3.23%)
Nov 30, 2021 0.1550 0.1600 0.1500 0.1550 56,701 -0.01(-3.13%)
Nov 29, 2021 0.1550 0.1600 0.1550 0.1600 6,565 +0.00(+0.00%)
Nov 26, 2021 0.1650 0.1700 0.1550 0.1600 17,357 -0.01(-3.03%)
Nov 25, 2021 0.1650 0.1650 0.1650 0.1650 8,550 +0.01(+6.45%)
Nov 24, 2021 0.1550 0.1650 0.1550 0.1550 62,157 -0.01(-6.06%)
Nov 23, 2021 0.1750 0.1750 0.1550 0.1650 78,091 +0.01(+3.13%)
Nov 22, 2021 0.1750 0.1800 0.1600 0.1600 31,485 -0.01(-3.03%)
Nov 19, 2021 0.1700 0.1700 0.0800 0.1650 138,694 -0.01(-8.33%)
Nov 18, 2021 0.1900 0.1900 0.1750 0.1800 91,077 +0.01(+2.86%)
Nov 17, 2021 0.1700 0.1750 0.1650 0.1750 38,393 -0.01(-2.78%)
Nov 16, 2021 0.1850 0.1850 0.1800 0.1800 71,520 +0.01(+2.86%)
Nov 15, 2021 0.1650 0.1800 0.1650 0.1750 120,922 -0.01(-2.78%)
Nov 12, 2021 0.1650 0.1800 0.1600 0.1800 42,914 +0.01(+5.88%)
Nov 11, 2021 0.1800 0.1800 0.1650 0.1700 93,830 -0.00(-2.86%)
Nov 10, 2021 0.1900 0.1750 328,788 -0.01(-2.78%)
Nov 09, 2021 0.1850 0.1850 0.1800 0.1800 83,233 -0.01(-2.70%)
Nov 08, 2021 0.1800 0.1850 0.1750 0.1850 56,705 +0.01(+8.82%)
Nov 05, 2021 0.1900 0.1900 0.1600 0.1700 101,829 -0.02(-10.53%)
Nov 04, 2021 0.1700 0.1950 0.1600 0.1900 63,052 +0.03(+18.75%)
Nov 03, 2021 0.1600 0.1700 0.1600 0.1600 44,955 -0.01(-5.88%)
Nov 02, 2021 0.1600 0.1750 0.1600 0.1700 28,571 +0.00(+0.00%)
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.