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 (%)
Jul 31, 2018 0.0250 0.0340 0.0250 0.0340 159,587 +0.00(+13.71%)
Jul 30, 2018 0.0299 0.0299 0.0299 0.0299 20,000 +0.00(+0.34%)
Jul 27, 2018 0.0202 0.0298 0.0202 0.0298 35,500 +0.00(+6.43%)
Jul 26, 2018 0.0201 0.0299 0.0201 0.0280 113,886 +0.01(+40.00%)
Jul 25, 2018 0.0222 0.0299 0.0200 0.0200 235,000 +0.00(+0.00%)
Jul 24, 2018 0.0227 0.0228 0.0200 0.0200 200,171 -0.00(-11.89%)
Jul 23, 2018 0.0228 0.0228 0.0227 0.0227 22,000 -0.00(-13.16%)
Jul 20, 2018 0.0228 0.0261 0.0228 0.0261 12,500 -0.00(-12.87%)
Jul 19, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 18, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.33%)
Jul 17, 2018 0.0299 0.0299 0.0299 0.0299 12,938 +0.01(+32.30%)
Jul 16, 2018 0.0228 0.0228 0.0226 0.0226 1,131 +0.00(+0.00%)
Jul 13, 2018 0.0250 0.0250 0.0226 0.0226 100,000 -0.00(-9.96%)
Jul 12, 2018 0.0251 0.0280 0.0250 0.0251 195,800 -0.00(-10.36%)
Jul 11, 2018 0.0280 0.0280 0.0280 0.0280 20,000 -0.00(-3.45%)
Jul 10, 2018 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-3.33%)
Jul 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.67%)
Jul 05, 2018 0.0300 0.0300 0.0298 0.0298 13,500 -0.00(-2.30%)
Jul 03, 2018 0.0305 0.0305 0.0305 0 -0.00(-12.86%)
Jul 02, 2018 0.0350 0.0350 0.0350 0.0350 24,550 +0.00(+14.75%)
Jun 29, 2018 0.0305 0.0305 0.0305 0.0305 100 +0.00(+5.17%)
Jun 28, 2018 0.0290 0.0290 0.0290 0.0290 2,000 -0.01(-17.14%)
Jun 27, 2018 0.0290 0.0350 0.0290 0.0350 46,755 +0.00(+14.75%)
Jun 26, 2018 0.0300 0.0305 0.0297 0.0305 38,000 -0.00(-1.61%)
Jun 25, 2018 0.0280 0.0310 0.0280 0.0310 25,519 +0.00(+5.08%)
Jun 22, 2018 0.0270 0.0310 0.0250 0.0295 90,757 -0.00(-1.67%)
Jun 21, 2018 0.0201 0.0300 0.0201 0.0300 70,494 +0.00(+1.69%)
Jun 20, 2018 0.0295 0.0295 0.0295 0.0295 28,395 +0.00(+0.00%)
Jun 19, 2018 0.0220 0.0295 0.0220 0.0295 40,190 +0.00(+18.00%)
Jun 18, 2018 0.0295 0.0295 0.0250 0.0250 11,830 +0.00(+0.00%)
Jun 15, 2018 0.0249 0.0250 0.0249 0.0250 75,000 +0.00(+13.64%)
Jun 14, 2018 0.0220 0.0249 0.0220 0.0220 50,795 +0.01(+37.50%)
Jun 13, 2018 0.0166 0.0166 0.0160 0.0160 2,800 -0.01(-27.27%)
Jun 12, 2018 0.0238 0.0238 0.0220 0.0220 42,133 +0.01(+37.50%)
Jun 08, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 06, 2018 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
Jun 04, 2018 0.0155 0.0155 0.0155 0 -0.00(-18.42%)
May 30, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 24, 2018 0.0190 0.0190 0.0190 0 -0.00(-2.13%)
May 23, 2018 0.0194 0.0194 0.0194 0.0194 8,000 +0.00(+21.33%)
May 18, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 17, 2018 0.0199 0.0199 0.0160 0.0160 3,000 +0.00(+0.00%)
May 16, 2018 0.0160 0.0160 0.0160 0.0160 500 +0.00(+0.00%)
May 14, 2018 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
May 11, 2018 0.0161 0.0161 0.0161 0.0161 100 +0.00(+3.21%)
May 10, 2018 0.0180 0.0180 0.0156 0.0156 22,350 -0.00(-16.58%)
May 07, 2018 0.0187 0.0187 0.0187 0 +0.00(+0.00%)
May 04, 2018 0.0187 0.0187 0.0187 0.0187 29,000 -0.00(-12.21%)
May 03, 2018 0.0188 0.0249 0.0187 0.0213 63,261 +0.00(+13.90%)
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.