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 )

0.1700 -0.0100 (-5.56%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 17, 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 (%)
Apr 30, 2024 0.1800 0.1850 0.1800 0.1800 11,101 +0.01(+5.88%)
Apr 29, 2024 0.1800 0.1850 0.1500 0.1700 82,550 -0.01(-8.11%)
Apr 26, 2024 0.1750 0.1850 0.1750 0.1850 14,000 +0.01(+2.78%)
Apr 25, 2024 0.1750 0.1800 0.1750 0.1800 9,100 +0.00(+0.00%)
Apr 24, 2024 0.1850 0.1850 0.1800 0.1800 21,000 +0.00(+0.00%)
Apr 23, 2024 0.1800 0.1850 0.1800 0.1800 71,000 +0.00(+0.00%)
Apr 22, 2024 0.1800 0.1850 0.1800 0.1800 31,000 -0.01(-2.70%)
Apr 19, 2024 0.1750 0.1850 0.1750 0.1850 19,498 +0.01(+2.78%)
Apr 18, 2024 0.1800 0.1800 0.1800 0.1800 2,500 +0.01(+2.86%)
Apr 17, 2024 0.1750 0.1750 0.1750 0.1750 500 -0.01(-2.78%)
Apr 12, 2024 0.1800 260 -0.01(-2.70%)
Apr 11, 2024 0.1800 0.1850 0.1800 0.1850 7,300 +0.01(+2.78%)
Apr 09, 2024 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2024 0.1800 0.1800 0.1800 0.1800 3,509 +0.00(+0.00%)
Apr 05, 2024 0.1750 0.1800 0.1600 0.1800 28,840 -0.01(-2.70%)
Apr 04, 2024 0.1800 0.2000 0.1700 0.1850 241,358 +0.01(+5.71%)
Apr 03, 2024 0.1600 0.2000 0.1600 0.1750 197,860 +0.00(+2.94%)
Apr 02, 2024 0.1700 0.1700 0.1700 0.1700 23,000 +0.00(+0.00%)
Mar 27, 2024 0.1700 175 +0.00(+0.00%)
Mar 25, 2024 0.1700 0.1700 100 -0.02(-10.53%)
Mar 22, 2024 0.1850 0.1900 0.1600 0.1900 6,350 +0.01(+5.56%)
Mar 21, 2024 0.1700 0.1850 0.1700 0.1800 86,141 +0.01(+5.88%)
Mar 20, 2024 0.1700 0.1700 0.1700 0.1700 1,350 +0.00(+0.00%)
Mar 19, 2024 0.1700 0.1700 0.1700 0.1700 2,333 +0.00(+0.00%)
Mar 18, 2024 0.2000 0.2000 0.1700 0.1700 82,600 -0.03(-15.00%)
Mar 15, 2024 0.1950 0.2000 0.1950 0.2000 54,001 +0.02(+11.11%)
Mar 13, 2024 0.1800 0.1800 0 -0.01(-5.26%)
Mar 12, 2024 0.1900 0.1950 0.1900 0.1900 7,501 -0.01(-5.00%)
Mar 11, 2024 0.1950 0.2000 0.1850 0.2000 30,820 +0.02(+8.11%)
Mar 08, 2024 0.1800 0.1900 0.1800 0.1850 12,225 -0.02(-7.50%)
Mar 07, 2024 0.1800 0.2000 0.1800 0.2000 252,000 +0.06(+37.93%)
Mar 06, 2024 0.1800 0.1800 0.1450 0.1450 26,900 -0.03(-14.71%)
Mar 05, 2024 0.1550 0.1700 0.1350 0.1700 16,700 +0.04(+25.93%)
Mar 04, 2024 0.1450 0.1550 0.1300 0.1350 37,910 +0.01(+3.85%)
Feb 26, 2024 0.1300 0.1300 0 -0.01(-3.70%)
Feb 22, 2024 0.1350 0.1350 100 -0.01(-3.57%)
Feb 20, 2024 0.1400 0.1400 0 +0.00(+0.00%)
Feb 16, 2024 0.1400 0 +0.01(+7.69%)
Feb 15, 2024 0.1250 0.1300 0.1100 0.1300 10,945 +0.02(+18.18%)
Feb 14, 2024 0.1100 0.1100 0.1100 0.1100 2,400 +0.01(+10.00%)
Feb 13, 2024 0.1100 0.1100 0.1000 0.1000 2,900 +0.00(+0.00%)
Feb 12, 2024 0.1100 0.1100 0.1000 0.1000 6,533 +0.00(+0.00%)
Feb 07, 2024 0.0900 0.1000 900 +0.01(+5.26%)
Feb 06, 2024 0.0950 0.0950 0.0950 0.0950 3,705 +0.00(+0.00%)
Jan 29, 2024 0.0950 0 -0.04(-29.63%)
Jan 26, 2024 0.1000 0.1350 0.1000 0.1350 9,000 +0.04(+42.11%)
Jan 25, 2024 0.1000 0.1000 0.0950 0.0950 16,750 -0.01(-13.64%)
Jan 22, 2024 0.1100 0.1100 300 +0.01(+4.76%)
Jan 19, 2024 0.0950 0.1050 0.0950 0.1050 11,150 +0.00(+0.00%)
Jan 18, 2024 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Jan 17, 2024 0.1000 0.1000 0.1000 0.1000 1,000 -0.04(-25.93%)
Jan 16, 2024 0.1400 0.1400 0.1350 0.1350 1,500 -0.01(-6.90%)
Jan 15, 2024 0.1450 0.1450 0.1450 0.1450 2,168 +0.00(+3.57%)
Jan 12, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.02(+16.67%)
Jan 11, 2024 0.1300 0.1300 0.1200 0.1200 1,700 -0.02(-11.11%)
Jan 10, 2024 0.1350 0.1350 0.1350 0.1350 20,500 -0.01(-6.90%)
Jan 09, 2024 0.1300 0.1450 0.1300 0.1450 16,020 +0.05(+61.11%)
Jan 05, 2024 0.0900 200 -0.03(-25.00%)
Jan 04, 2024 0.1350 0.1350 0.1200 0.1200 16,000 +0.02(+26.32%)
Jan 02, 2024 0.0950 0.0950 0 -0.04(-29.63%)
Dec 29, 2023 0.1350 0 -0.01(-6.90%)
Dec 28, 2023 0.0950 0.1450 0.0950 0.1450 13,066 +0.05(+52.63%)
Dec 22, 2023 0.0950 920 -0.01(-13.64%)
Dec 20, 2023 0.1100 0.1100 850 +0.00(+0.00%)
Dec 19, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Dec 15, 2023 0.1050 400 -0.01(-4.55%)
Dec 14, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Dec 13, 2023 0.1100 0.1100 0.1050 0.1050 20,700 -0.03(-19.23%)
Dec 08, 2023 0.1300 240 +0.01(+8.33%)
Dec 07, 2023 0.1200 0.1200 0.1200 0.1200 9,595 -0.01(-4.00%)
Dec 06, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Dec 04, 2023 0.1250 0.1250 17 -0.02(-10.71%)
Dec 01, 2023 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Nov 30, 2023 0.1450 0.1450 0.1250 0.1450 9,000 +0.03(+26.09%)
Nov 29, 2023 0.1050 0.1150 0.1050 0.1150 5,461 +0.01(+15.00%)
Nov 27, 2023 0.1000 0.1000 1,250 -0.01(-9.09%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Nov 21, 2023 0.1050 0.1050 0 +0.00(+0.00%)
Nov 20, 2023 0.1250 0.1250 0.1050 0.1050 1,840 -0.01(-12.50%)
Nov 17, 2023 0.1200 0.1200 0.1050 0.1200 3,294 +0.01(+9.09%)
Nov 16, 2023 0.1100 0.1100 0.1100 0.1100 900 +0.01(+4.76%)
Nov 15, 2023 0.1050 0.1050 0.1050 0.1050 500 -0.04(-25.00%)
Nov 14, 2023 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Nov 13, 2023 0.1450 0.1450 0.1450 0.1450 900 +0.01(+7.41%)
Nov 10, 2023 0.1350 0.1350 0.1350 0.1350 640 +0.00(+0.00%)
Nov 08, 2023 0.1350 0.1350 0 +0.01(+3.85%)
Nov 07, 2023 0.1450 0.1450 0.1300 0.1300 18,298 -0.02(-13.33%)
Nov 06, 2023 0.1550 0.1550 0.1500 0.1500 1,034 +0.01(+3.45%)
Nov 03, 2023 0.1500 0.1500 0.1450 0.1450 1,600 -0.01(-3.33%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 4,600 +0.00(+0.00%)
Nov 01, 2023 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-11.76%)
Oct 30, 2023 0.1700 0.1700 124 +0.02(+9.68%)
Oct 26, 2023 0.1550 0.1550 0 +0.00(+0.00%)
Oct 23, 2023 0.1550 0.1550 200 -0.01(-3.13%)
Oct 19, 2023 0.1600 0.1600 0 +0.00(+0.00%)
Oct 17, 2023 0.1600 0.1600 222 +0.00(+0.00%)
Oct 16, 2023 0.1600 0.1600 0.1600 0.1600 6,910 +0.00(+0.00%)
Oct 13, 2023 0.1600 0.1600 0.1600 0.1600 2,700 -0.02(-13.51%)
Oct 11, 2023 0.1850 0.1850 0 +0.01(+8.82%)
Oct 10, 2023 0.1700 0.1700 0.1700 0.1700 670 -0.01(-5.56%)
Oct 02, 2023 0.1800 0 -0.01(-2.70%)
Sep 29, 2023 0.1800 0.1850 0.1800 0.1850 19,500 +0.02(+15.62%)
Sep 28, 2023 0.1600 0.1600 0.1600 0.1600 500 -0.02(-11.11%)
Sep 27, 2023 0.1850 0.1850 0.1800 0.1800 1,900 -0.01(-5.26%)
Sep 26, 2023 0.1900 0.1900 0.1900 0.1900 608 +0.02(+15.15%)
Sep 22, 2023 0.1650 0 +0.01(+3.13%)
Sep 21, 2023 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-5.88%)
Sep 19, 2023 0.1700 0.1700 132 +0.01(+3.03%)
Sep 18, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Sep 15, 2023 0.1550 0.1600 0.1550 0.1600 2,000 +0.01(+3.23%)
Sep 14, 2023 0.1600 0.1650 0.1500 0.1550 74,060 -0.01(-3.13%)
Sep 13, 2023 0.1600 0.1600 0.1600 0.1600 82,640 +0.01(+3.23%)
Sep 12, 2023 0.1700 0.1700 0.1550 0.1550 2,387 -0.01(-3.13%)
Sep 07, 2023 0.1600 0 +0.00(+0.00%)
Sep 06, 2023 0.1600 0.1600 0.1600 0.1600 2,400 +0.00(+0.00%)
Sep 05, 2023 0.1650 0.1650 0.1600 0.1600 3,900 -0.01(-8.57%)
Sep 01, 2023 0.1750 0 -0.01(-5.41%)
Aug 28, 2023 0.1850 0.1850 0 +0.00(+0.00%)
Aug 18, 2023 0.1850 127 -0.02(-9.76%)
Aug 16, 2023 0.2050 0.2050 277 +0.01(+7.89%)
Aug 15, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Aug 14, 2023 0.1700 0.1700 0.1700 0.1700 520 -0.01(-8.11%)
Aug 11, 2023 0.1850 0.1850 0.1850 0.1850 1,032 +0.01(+8.82%)
Aug 10, 2023 0.1800 0.1800 0.1650 0.1700 29,530 +0.01(+3.03%)
Aug 08, 2023 0.1650 0.1650 256 +0.01(+3.13%)
Aug 04, 2023 0.1600 0 -0.02(-11.11%)
Jul 31, 2023 0.1800 0.1800 0 -0.02(-7.69%)
Jul 28, 2023 0.1950 0.2000 0.1950 0.1950 8,500 -0.01(-2.50%)
Jul 26, 2023 0.2000 0.2000 100 +0.04(+25.00%)
Jul 24, 2023 0.1600 0.1600 585 -0.07(-31.91%)
Jul 21, 2023 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Jul 20, 2023 0.2400 0.2400 0.2400 0.2400 4,500 -0.01(-4.00%)
Jul 18, 2023 0.2500 0.2500 0 +0.05(+28.21%)
Jul 14, 2023 0.1950 0 +0.01(+2.63%)
Jul 13, 2023 0.2050 0.2050 0.1900 0.1900 6,900 -0.04(-17.39%)
Jul 12, 2023 0.2300 0.2300 0.2300 0.2300 1,200 +0.03(+12.20%)
Jul 11, 2023 0.2150 0.2150 0.2050 0.2050 11,500 -0.02(-6.82%)
Jul 10, 2023 0.2200 0.2200 0.2200 0.2200 5,116 -0.01(-4.35%)
Jul 07, 2023 0.2300 0.2300 0.2300 0.2300 1,050 +0.03(+12.20%)
Jul 05, 2023 0.2050 0.2050 0 +0.02(+10.81%)
Jun 30, 2023 0.1850 0 -0.05(-22.92%)
Jun 29, 2023 0.2350 0.2500 0.2350 0.2400 3,339 +0.01(+2.13%)
Jun 27, 2023 0.2350 0.2350 400 -0.01(-4.08%)
Jun 26, 2023 0.2200 0.2450 0.2200 0.2450 1,260 +0.04(+16.67%)
Jun 23, 2023 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.70%)
Jun 22, 2023 0.1850 0.2300 0.1800 0.2300 10,382 +0.02(+9.52%)
Jun 21, 2023 0.2050 0.2100 0.1850 0.2100 13,835 +0.00(+0.00%)
Jun 20, 2023 0.2100 0.2100 0.2100 0.2100 1,008 +0.01(+2.44%)
Jun 19, 2023 0.2250 0.2300 0.2025 0.2050 15,479 -0.03(-10.87%)
Jun 16, 2023 0.2300 0.2300 0.2300 0.2300 793 +0.03(+12.20%)
Jun 15, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Jun 14, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+0.00%)
Jun 13, 2023 0.2050 0.2100 0.2050 0.2050 10,961 -0.03(-12.77%)
Jun 12, 2023 0.2100 0.2350 0.2050 0.2350 16,000 +0.02(+11.90%)
Jun 09, 2023 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Jun 08, 2023 0.2150 0.2150 0.2150 0.2150 1,000 +0.01(+2.38%)
Jun 07, 2023 0.2100 0.2100 0.2100 0.2100 2,400 +0.00(+0.00%)
Jun 06, 2023 0.2200 0.2200 0.2100 0.2100 6,000 -0.01(-4.55%)
Jun 02, 2023 0.2200 478 -0.01(-4.35%)
Jun 01, 2023 0.2300 0.2300 0.2300 0.2300 1,170 +0.00(+0.00%)
May 31, 2023 0.2400 0.2450 0.2300 0.2300 25,200 -0.01(-6.12%)
May 26, 2023 0.2450 0 +0.01(+6.52%)
May 25, 2023 0.2300 0.2300 0.2300 0.2300 1,400 +0.01(+4.55%)
May 24, 2023 0.2200 0.2200 0.2200 0.2200 667 +0.00(+0.00%)
May 23, 2023 0.2200 0.2200 0.2200 0.2200 6,900 +0.01(+2.33%)
May 19, 2023 0.2150 0 -0.04(-15.69%)
May 18, 2023 0.2850 0.2850 0.2550 0.2550 5,400 +0.02(+10.87%)
May 17, 2023 0.2500 0.2500 0.2300 0.2300 4,000 -0.05(-17.86%)
May 16, 2023 0.2500 0.2950 0.2500 0.2800 10,176 +0.00(+0.00%)
May 12, 2023 0.2800 200 +0.01(+3.70%)
May 11, 2023 0.2750 0.2750 0.2500 0.2700 12,046 -0.01(-3.57%)
May 10, 2023 0.2400 0.2950 0.2400 0.2800 9,850 +0.05(+19.15%)
May 09, 2023 0.2050 0.2350 0.2050 0.2350 12,602 +0.20(+683.33%)
May 08, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
May 05, 2023 0.0300 0.0300 0.0250 0.0250 427,159 +0.00(+0.00%)
May 04, 2023 0.0250 0.0250 0.0250 0.0250 114,400 +0.00(+0.00%)
May 03, 2023 0.0300 0.0300 0.0250 0.0250 57,500 +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.