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 (%)
Feb 23, 2022 0.2720 0 -0.01(-2.86%)
Feb 22, 2022 0.2800 0.2800 0.2800 0.2800 800 +0.00(+0.00%)
Feb 15, 2022 0.2800 0 -0.05(-15.15%)
Feb 14, 2022 0.3300 0.3300 0.3300 0.3300 107 +0.00(+0.00%)
Feb 09, 2022 0.3300 0 +0.03(+8.20%)
Feb 08, 2022 0.3050 0.3050 0.3050 0.3050 825 -0.03(-7.58%)
Feb 03, 2022 0.3300 0 +0.05(+17.86%)
Jan 28, 2022 0.2800 0 -0.03(-9.68%)
Jan 27, 2022 0.3500 0.3500 0.3100 0.3100 8,000 -0.04(-11.43%)
Jan 25, 2022 0.3500 0 -0.03(-7.89%)
Jan 24, 2022 0.3500 0.3800 0.3500 0.3800 624 +0.00(+0.00%)
Jan 20, 2022 0.3800 0 +0.01(+1.33%)
Jan 19, 2022 0.3750 0.3750 0.3750 0.3750 100 +0.01(+1.35%)
Jan 14, 2022 0.3700 0 -0.04(-9.76%)
Jan 13, 2022 0.3900 0.4100 0.3900 0.4100 2,700 -0.09(-17.84%)
Jan 12, 2022 0.4990 0.4990 0.4989 0.4990 200 +0.11(+27.95%)
Jan 11, 2022 0.4000 0.4890 0.3900 0.3900 15,638 -0.11(-22.00%)
Jan 10, 2022 0.4000 0.5000 0.4000 0.5000 400 +0.02(+4.17%)
Jan 07, 2022 0.4200 0.4890 0.3920 0.4800 3,100 -0.01(-2.04%)
Jan 06, 2022 0.4100 0.4900 0.3900 0.4900 3,800 -0.01(-2.00%)
Jan 04, 2022 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Dec 31, 2021 0.5300 0.5300 0.5300 0 -0.04(-7.02%)
Dec 30, 2021 0.5000 0.5700 0.4500 0.5700 7,200 +0.07(+14.00%)
Dec 29, 2021 0.5000 0.5000 0.5000 0.5000 200 +0.01(+2.04%)
Dec 28, 2021 0.4400 0.4900 0.4400 0.4900 400 +0.05(+11.36%)
Dec 27, 2021 0.5000 0.5000 0.4100 0.4400 8,800 -0.08(-15.38%)
Dec 23, 2021 0.5000 0.5200 0.4150 0.5200 6,350 +0.02(+4.00%)
Dec 21, 2021 0.5000 0.5000 0.5000 26 +0.00(+0.00%)
Dec 20, 2021 0.4550 0.5000 0.4100 0.5000 1,640 +0.02(+4.17%)
Dec 17, 2021 0.4648 0.5699 0.4175 0.4800 3,885 +0.06(+14.72%)
Dec 16, 2021 0.4500 0.4600 0.4160 0.4184 1,814 -0.05(-9.98%)
Dec 15, 2021 0.4400 0.4700 0.3900 0.4648 19,250 -0.11(-18.46%)
Dec 14, 2021 0.4500 0.5700 0.4350 0.5700 5,800 +0.05(+9.64%)
Dec 13, 2021 0.5100 0.5199 0.4700 0.5199 2,450 +0.00(+0.00%)
Dec 10, 2021 0.4500 0.5199 0.4500 0.5199 5,950 -0.00(-0.02%)
Dec 08, 2021 0.5200 0.5200 0.5200 0 +0.04(+7.22%)
Dec 07, 2021 0.4507 0.4850 0.4507 0.4850 1,460 -0.04(-6.73%)
Dec 02, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
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.