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, 2019 1.630 2.000 1.630 2.000 250 +0.00(+0.00%)
Jul 29, 2019 2.000 2.000 2.000 0 -0.09(-4.31%)
Jul 26, 2019 1.770 2.090 1.770 2.090 2,300 +0.32(+18.08%)
Jul 25, 2019 1.860 1.860 1.770 1.770 910 -0.27(-13.24%)
Jul 24, 2019 2.040 2.040 2.040 2.040 139 +0.34(+20.00%)
Jul 23, 2019 1.700 1.700 1.700 100 +0.00(+0.00%)
Jul 22, 2019 1.700 1.700 1.700 1.700 1,643 +0.00(+0.00%)
Jul 19, 2019 1.700 1.700 1.700 1.700 300 -0.24(-12.37%)
Jul 16, 2019 1.940 1.940 1.940 0 +0.23(+13.45%)
Jul 15, 2019 1.710 1.710 1.710 1.710 202 -0.14(-7.57%)
Jul 12, 2019 1.950 1.950 1.850 1.850 4,300 -0.19(-9.31%)
Jul 11, 2019 2.060 2.060 2.040 2.040 503 +0.07(+3.55%)
Jul 10, 2019 1.970 1.970 1.970 1.970 100 +0.12(+6.49%)
Jul 09, 2019 1.850 1.850 1.850 4 +0.00(+0.00%)
Jul 08, 2019 1.870 1.870 1.850 1.850 3,129 -0.10(-5.13%)
Jul 05, 2019 1.950 1.950 1.950 1.950 100 -0.14(-6.70%)
Jul 03, 2019 1.850 2.090 1.850 2.090 500 +0.01(+0.48%)
Jul 02, 2019 2.080 2.080 2.080 2.080 150 +0.02(+0.97%)
Jul 01, 2019 2.000 2.060 2.000 2.060 750 +0.16(+8.42%)
Jun 28, 2019 1.900 1.900 1.900 1.900 100 +0.10(+5.56%)
Jun 26, 2019 1.800 1.800 1.800 0 -0.26(-12.62%)
Jun 25, 2019 2.020 2.060 2.020 2.060 502 +0.06(+3.00%)
Jun 24, 2019 2.000 2.000 2.000 2.000 218 +0.20(+11.11%)
Jun 21, 2019 1.900 1.900 1.800 1.800 1,300 +0.20(+12.50%)
Jun 20, 2019 1.960 1.960 1.600 1.600 1,753 +0.00(+0.00%)
Jun 19, 2019 1.410 1.600 1.410 1.600 510 +0.20(+14.29%)
Jun 18, 2019 1.400 1.400 1.400 1.400 200 +0.05(+3.70%)
Jun 13, 2019 1.350 1.350 1.350 0 -0.25(-15.62%)
Jun 12, 2019 1.600 1.600 1.600 1.600 334 +0.20(+14.29%)
Jun 11, 2019 1.400 1.400 1.400 1.400 200 +0.00(+0.00%)
Jun 10, 2019 1.620 1.620 1.400 1.400 900 -0.20(-12.50%)
Jun 05, 2019 1.600 1.600 1.600 0 +0.39(+32.23%)
Jun 04, 2019 1.850 1.990 1.020 1.210 14,800 -0.64(-34.59%)
May 31, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
May 30, 2019 1.850 1.850 1.850 1.850 400 +0.00(+0.00%)
May 28, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
May 24, 2019 1.850 1.850 1.850 45 +0.00(+0.00%)
May 22, 2019 1.850 1.850 1.850 0 +0.10(+5.71%)
May 16, 2019 1.750 1.750 1.750 0 -0.35(-16.67%)
May 15, 2019 2.100 2.100 2.100 50 +0.00(+0.00%)
May 14, 2019 2.090 2.100 2.090 2.100 600 +0.00(+0.00%)
May 13, 2019 2.100 2.100 2.100 2.100 247 +0.05(+2.44%)
May 10, 2019 2.050 2.050 2.050 2.050 200 +0.35(+20.59%)
May 08, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
May 07, 2019 1.700 1.700 1.700 1.700 500 -0.40(-19.05%)
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.