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 (%)
Sep 30, 2020 1.200 1.200 1.130 1.130 1,800 -0.07(-5.83%)
Sep 29, 2020 1.230 1.250 1.200 1.200 1,364 -0.09(-6.98%)
Sep 28, 2020 1.300 1.300 1.290 1.290 1,300 -0.01(-0.77%)
Sep 25, 2020 1.250 1.300 1.200 1.300 1,400 +0.00(+0.00%)
Sep 24, 2020 1.330 1.330 1.210 1.300 5,700 -0.06(-4.41%)
Sep 23, 2020 1.350 1.450 1.350 1.360 4,683 +0.06(+4.62%)
Sep 22, 2020 1.270 1.350 1.270 1.300 1,860 +0.05(+4.00%)
Sep 21, 2020 1.410 1.410 1.250 1.250 5,086 -0.28(-18.30%)
Sep 18, 2020 1.530 1.530 1.410 1.530 2,900 +0.03(+2.00%)
Sep 17, 2020 1.480 1.540 1.480 1.500 8,686 +0.03(+2.04%)
Sep 16, 2020 1.400 1.470 1.400 1.470 1,440 +0.07(+5.00%)
Sep 15, 2020 1.320 1.420 1.310 1.400 4,600 +0.08(+6.06%)
Sep 14, 2020 1.320 1.320 1.250 1.320 6,764 +0.00(+0.00%)
Sep 11, 2020 1.380 1.380 1.320 1.320 6,600 -0.05(-3.65%)
Sep 10, 2020 1.550 1.550 1.370 1.370 4,810 -0.12(-8.05%)
Sep 09, 2020 1.490 1.490 1.490 1.490 1,600 +0.09(+6.43%)
Sep 08, 2020 1.450 1.500 1.400 1.400 3,130 +0.00(+0.00%)
Sep 04, 2020 1.460 1.460 1.320 1.400 8,600 +0.05(+3.70%)
Sep 03, 2020 1.550 1.550 1.300 1.350 25,209 -0.22(-14.01%)
Sep 02, 2020 1.540 1.570 1.510 1.570 1,390 +0.17(+12.14%)
Sep 01, 2020 1.420 1.470 1.400 1.400 5,043 -0.02(-1.41%)
Aug 31, 2020 1.510 1.583 1.420 1.420 14,950 -0.13(-8.39%)
Aug 28, 2020 1.580 1.580 1.520 1.550 4,200 +0.03(+1.97%)
Aug 27, 2020 1.655 1.655 1.350 1.520 27,441 -0.13(-7.88%)
Aug 26, 2020 1.600 1.650 1.498 1.650 28,766 +0.03(+1.85%)
Aug 25, 2020 1.570 1.620 1.570 1.620 3,834 +0.12(+8.00%)
Aug 24, 2020 1.620 1.630 1.400 1.500 5,040 -0.13(-7.98%)
Aug 21, 2020 1.610 1.630 1.610 1.630 2,900 +0.03(+1.87%)
Aug 20, 2020 1.600 1.600 1.600 1.600 2,590 +0.01(+0.63%)
Aug 19, 2020 1.550 1.600 1.340 1.590 21,314 +0.04(+2.25%)
Aug 18, 2020 1.520 1.555 1.513 1.555 3,450 +0.04(+2.64%)
Aug 17, 2020 1.515 1.530 1.515 1.515 4,133 +0.00(+0.33%)
Aug 14, 2020 1.480 1.510 1.480 1.510 4,200 +0.11(+7.86%)
Aug 13, 2020 1.500 1.500 1.340 1.400 6,757 -0.05(-3.45%)
Aug 12, 2020 1.570 1.580 1.400 1.450 7,916 -0.12(-7.64%)
Aug 11, 2020 1.570 1.570 1.570 1.570 550 +0.00(+0.00%)
Aug 10, 2020 1.500 1.570 1.500 1.570 9,100 +0.00(+0.00%)
Aug 07, 2020 1.570 1.570 1.400 1.570 11,700 +0.01(+0.64%)
Aug 06, 2020 1.570 1.570 1.520 1.560 4,967 -0.01(-0.64%)
Aug 05, 2020 1.550 1.570 1.510 1.570 33,428 +0.04(+2.61%)
Aug 04, 2020 1.550 1.550 1.300 1.530 5,587 -0.01(-0.65%)
Aug 03, 2020 1.530 1.540 1.520 1.540 6,101 +0.02(+1.32%)
Jul 31, 2020 1.400 1.530 1.360 1.520 21,300 +0.29(+23.58%)
Jul 30, 2020 1.230 1.230 1.230 1.230 230 -0.13(-9.56%)
Jul 29, 2020 1.260 1.360 1.250 1.360 3,900 +0.06(+4.62%)
Jul 28, 2020 1.350 1.350 1.300 1.300 1,072 -0.05(-3.70%)
Jul 27, 2020 1.230 1.350 1.230 1.350 1,739 +0.02(+1.50%)
Jul 24, 2020 1.330 1.330 1.330 10 +0.00(+0.00%)
Jul 23, 2020 1.320 1.350 1.200 1.330 5,010 +0.01(+0.76%)
Jul 22, 2020 1.230 1.370 1.230 1.320 1,970 -0.05(-3.65%)
Jul 21, 2020 1.370 1.390 1.370 1.370 4,715 +0.01(+0.92%)
Jul 20, 2020 1.370 1.370 1.357 1.357 3,380 -0.00(-0.18%)
Jul 17, 2020 1.300 1.370 1.300 1.360 3,000 +0.00(+0.00%)
Jul 16, 2020 1.280 1.360 1.230 1.360 1,534 +0.07(+5.43%)
Jul 15, 2020 1.290 1.290 1.280 1.290 3,401 +0.00(+0.00%)
Jul 14, 2020 1.290 1.290 1.230 1.290 5,825 +0.00(+0.00%)
Jul 13, 2020 1.360 1.360 1.290 1.290 3,533 -0.01(-0.77%)
Jul 10, 2020 1.250 1.300 1.250 1.300 9,600 +0.02(+1.56%)
Jul 09, 2020 1.315 1.360 1.280 1.280 2,777 +0.00(+0.00%)
Jul 08, 2020 1.150 1.350 1.150 1.280 47,748 +0.13(+11.30%)
Jul 07, 2020 1.120 1.150 1.120 1.150 20,150 +0.04(+3.60%)
Jul 06, 2020 1.070 1.110 1.060 1.110 31,333 +0.09(+8.82%)
Jul 02, 2020 0.9000 1.020 0.8875 1.020 18,100 +0.17(+20.00%)
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.