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

Magellan Gold Corp (OP: MAGE )

0.1391 -0.0173 (-11.06%)
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 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 (%)
Jul 28, 2021 1.080 1.080 1.080 0 +0.05(+4.85%)
Jul 26, 2021 1.030 1.030 1.030 0 -0.26(-20.16%)
Jul 21, 2021 1.290 1.290 1.290 0 +0.17(+15.18%)
Jul 20, 2021 1.260 1.260 1.084 1.120 3,550 -0.21(-15.79%)
Jul 19, 2021 1.080 1.400 0.9975 1.330 9,416 +0.25(+23.15%)
Jul 16, 2021 1.150 1.150 1.080 1.080 1,956 +0.12(+12.50%)
Jul 15, 2021 1.120 1.120 0.9600 0.9600 3,598 -0.16(-14.29%)
Jul 14, 2021 1.100 1.120 1.000 1.120 6,843 +0.01(+0.90%)
Jul 13, 2021 0.7901 1.115 0.7900 1.110 15,459 +0.11(+11.00%)
Jul 09, 2021 1.000 1.000 1.000 0 +0.10(+11.11%)
Jul 08, 2021 0.8450 0.9000 0.8450 0.9000 3,880 +0.11(+14.65%)
Jul 07, 2021 0.8950 0.8950 0.7850 0.7850 1,648 -0.27(-25.24%)
Jul 06, 2021 1.050 1.050 0.9000 1.050 2,322 +0.03(+2.44%)
Jul 01, 2021 1.025 1.025 1.025 0 +0.12(+13.89%)
Jun 30, 2021 0.9000 0.9000 0.9000 0.9000 2,017 -0.05(-5.26%)
Jun 29, 2021 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
Jun 28, 2021 0.9900 0.9900 0.9900 0.9900 1,340 -0.01(-1.00%)
Jun 25, 2021 0.7850 1.000 0.7850 1.000 3,835 +0.00(+0.00%)
Jun 24, 2021 1.000 1.000 0.9920 1.000 6,015 +0.01(+1.01%)
Jun 23, 2021 0.8725 0.9900 0.8714 0.9900 3,380 +0.13(+15.12%)
Jun 22, 2021 0.8600 0.8600 0.8600 0.8600 302 -0.13(-13.13%)
Jun 18, 2021 0.9900 0.9900 0.9900 0 +0.11(+13.14%)
Jun 17, 2021 0.9500 0.9700 0.8750 0.8750 3,279 -0.08(-8.38%)
Jun 16, 2021 0.9500 1.000 0.9500 0.9550 410 +0.02(+1.60%)
Jun 15, 2021 0.9400 0.9400 0.9400 0.9400 500 -0.04(-4.08%)
Jun 14, 2021 0.9500 0.9800 0.9085 0.9800 3,157 +0.03(+3.16%)
Jun 11, 2021 0.9000 0.9500 0.9000 0.9500 6,322 +0.17(+22.27%)
Jun 10, 2021 0.7600 0.7770 0.7600 0.7770 1,220 -0.13(-14.14%)
Jun 09, 2021 0.9000 0.9050 0.9000 0.9050 1,100 +0.04(+4.02%)
Jun 08, 2021 0.8900 0.8900 0.8200 0.8700 780 -0.08(-8.42%)
Jun 04, 2021 0.9500 0.9500 0.9500 24 +0.00(+0.00%)
May 27, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 21, 2021 0.9500 0.9500 0.9500 10 +0.06(+7.34%)
May 20, 2021 0.8200 0.8850 0.8200 0.8850 1,000 -0.05(-4.84%)
May 19, 2021 0.9300 0.9300 0.9300 0.9300 524 +0.02(+2.37%)
May 18, 2021 0.8170 0.9085 0.8170 0.9085 600 +0.01(+1.11%)
May 17, 2021 0.8203 1.000 0.8170 0.8985 2,841 -0.09(-8.78%)
May 14, 2021 0.9500 0.9850 0.9500 0.9850 800 +0.04(+3.68%)
May 13, 2021 0.9500 0.9500 0.9500 0.9500 400 +0.00(+0.00%)
May 11, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 10, 2021 1.000 1.000 0.8500 0.9500 900 +0.00(+0.00%)
May 07, 2021 0.9498 0.9500 0.9498 0.9500 850 +0.00(+0.02%)
May 05, 2021 0.9498 0.9498 0.9498 40 +0.00(+0.00%)
May 04, 2021 0.8201 0.9498 0.8200 0.9498 2,005 -0.00(-0.02%)
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.