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

Magellan Gold Corp (OP: MAGE )

0.1600 UNCHANGED
Last Price Updated: 12:14 PM EDT, May 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 (%)
Jan 31, 2017 0.1040 0.1040 0.1040 0.1040 5,000 +0.00(+0.97%)
Jan 27, 2017 0.1030 0.1030 0.1030 0 +0.01(+14.44%)
Jan 25, 2017 0.0900 0.0900 0.0900 0 -0.02(-14.61%)
Jan 23, 2017 0.1054 0.1054 0.1054 0 -0.02(-17.40%)
Jan 20, 2017 0.1190 0.1276 0.1190 0.1276 18,113 +0.03(+26.97%)
Jan 19, 2017 0.1005 0.1005 0.1005 0.1005 9,000 -0.01(-8.64%)
Jan 18, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Jan 17, 2017 0.1190 0.1190 0.1000 0.1000 44,472 -0.02(-15.25%)
Jan 13, 2017 0.1180 0.1180 0.1180 0 +0.01(+7.27%)
Jan 12, 2017 0.1400 0.1400 0.1100 0.1100 10,671 +0.00(+0.00%)
Jan 11, 2017 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+10.00%)
Jan 09, 2017 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Jan 05, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 03, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2016 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Dec 29, 2016 0.2000 0.2440 0.1650 0.2000 48,180 -0.02(-9.09%)
Dec 28, 2016 0.1495 0.2200 0.1495 0.2200 164,300 +0.09(+69.23%)
Dec 27, 2016 0.1295 0.1550 0.1295 0.1300 36,923 +0.02(+18.40%)
Dec 23, 2016 0.1098 0.1098 0.1098 0 -0.02(-15.21%)
Dec 22, 2016 0.1005 0.1295 0.0900 0.1295 75,395 -0.00(-0.38%)
Dec 21, 2016 0.1300 0.1300 0.1300 0.1300 34,995 +0.01(+12.80%)
Dec 20, 2016 0.1300 0.1300 0.1153 0.1153 12,499 -0.00(-3.96%)
Dec 19, 2016 0.1300 0.1500 0.1200 0.1200 91,506 -0.01(-7.69%)
Dec 16, 2016 0.1300 0.1300 0.1300 0.1300 39,140 +0.00(+1.56%)
Dec 14, 2016 0.1280 0.1280 0.1280 0 +0.01(+6.67%)
Dec 13, 2016 0.1400 0.1400 0.1200 0.1200 45,244 -0.02(-14.29%)
Dec 12, 2016 0.1300 0.1400 0.1300 0.1400 24,995 +0.07(+100.00%)
Dec 08, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 07, 2016 0.0900 0.0900 0.0800 0.0800 45,000 -0.01(-15.79%)
Dec 06, 2016 0.0950 0.0950 0.0950 0.0950 1,225 -0.01(-5.00%)
Dec 02, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 30, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 29, 2016 0.1120 0.1120 0.1100 0.1100 24,899 -0.00(-1.79%)
Nov 21, 2016 0.1120 0.1120 0.1120 0 -0.03(-20.00%)
Nov 16, 2016 0.1400 0.1400 0.1400 0 +0.03(+27.27%)
Nov 15, 2016 0.1100 0.1100 0.1100 0.1100 101 +0.00(+0.00%)
Nov 11, 2016 0.1100 0.1100 0.1100 0 +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.