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 UNCHANGED
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 (%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 3,811 +0.00(+2.20%)
Sep 28, 2017 0.0605 0.0605 0.0587 0.0587 19,000 -0.00(-3.25%)
Sep 27, 2017 0.0612 0.0612 0.0607 0.0607 14,670 -0.00(-0.85%)
Sep 26, 2017 0.0612 0.0618 0.0612 0.0612 10,950 +0.00(+0.33%)
Sep 25, 2017 0.0650 0.0720 0.0610 0.0610 81,112 +0.00(+7.77%)
Sep 22, 2017 0.0620 0.0621 0.0566 0.0566 35,700 -0.01(-8.71%)
Sep 21, 2017 0.0650 0.0695 0.0620 0.0620 88,557 -0.01(-8.62%)
Sep 20, 2017 0.0690 0.0690 0.0650 0.0678 69,867 -0.01(-7.05%)
Sep 19, 2017 0.0655 0.0730 0.0655 0.0730 72,947 -0.00(-1.22%)
Sep 18, 2017 0.0710 0.0750 0.0651 0.0739 299,108 -0.00(-0.67%)
Sep 15, 2017 0.0718 0.0820 0.0700 0.0744 314,255 +0.00(+6.29%)
Sep 14, 2017 0.0712 0.0724 0.0700 0.0700 348,106 -0.01(-9.09%)
Sep 13, 2017 0.0700 0.0825 0.0700 0.0770 116,188 +0.00(+2.84%)
Sep 12, 2017 0.0770 0.0770 0.0749 0.0749 72,473 -0.01(-10.87%)
Sep 11, 2017 0.0767 0.0840 0.0767 0.0840 51,395 -0.00(-0.83%)
Sep 08, 2017 0.0790 0.0862 0.0760 0.0847 742,250 +0.00(+2.17%)
Sep 07, 2017 0.0816 0.0900 0.0701 0.0829 237,660 +0.00(+1.78%)
Sep 06, 2017 0.0800 0.0900 0.0700 0.0814 244,250 +0.00(+1.81%)
Sep 05, 2017 0.0861 0.0900 0.0800 0.0800 171,888 -0.01(-7.94%)
Sep 01, 2017 0.0950 0.0995 0.0855 0.0869 241,886 -0.01(-8.53%)
Aug 31, 2017 0.0879 0.0980 0.0810 0.0950 2,244,812 +0.01(+17.28%)
Aug 30, 2017 0.0879 0.0879 0.0810 0.0810 11,600 -0.00(-0.12%)
Aug 29, 2017 0.0811 0.0969 0.0811 0.0811 32,000 +0.00(+0.00%)
Aug 28, 2017 0.0811 0.0811 0.0811 0.0811 900 -0.00(-0.12%)
Aug 24, 2017 0.0812 0.0812 0.0812 0 +0.00(+0.12%)
Aug 23, 2017 0.0987 0.0987 0.0811 0.0811 18,500 -0.00(-2.29%)
Aug 22, 2017 0.0826 0.0830 0.0813 0.0830 4,099 +0.00(+0.48%)
Aug 21, 2017 0.0987 0.0987 0.0818 0.0826 19,390 +0.00(+1.72%)
Aug 18, 2017 0.0988 0.0988 0.0811 0.0812 24,997 -0.01(-14.07%)
Aug 17, 2017 0.0896 0.0988 0.0896 0.0945 6,788 +0.00(+5.47%)
Aug 16, 2017 0.0950 0.0950 0.0895 0.0896 26,628 +0.00(+0.11%)
Aug 15, 2017 0.0821 0.0895 0.0821 0.0895 7,550 -0.01(-5.79%)
Aug 14, 2017 0.1000 0.1024 0.0816 0.0950 24,120 +0.01(+16.71%)
Aug 11, 2017 0.0800 0.1000 0.0800 0.0814 70,195 -0.01(-9.56%)
Aug 10, 2017 0.1001 0.1001 0.0900 0.0900 43,000 -0.01(-12.20%)
Aug 09, 2017 0.0938 0.1025 0.0930 0.1025 81,257 +0.01(+13.89%)
Aug 08, 2017 0.0988 0.0988 0.0800 0.0900 113,650 -0.01(-5.56%)
Aug 07, 2017 0.1000 0.1050 0.0904 0.0953 131,985 -0.01(-7.02%)
Aug 04, 2017 0.1000 0.1050 0.1000 0.1025 76,700 -0.00(-3.53%)
Aug 03, 2017 0.1103 0.1108 0.1050 0.1062 71,722 -0.00(-3.41%)
Aug 02, 2017 0.1050 0.1119 0.1050 0.1100 93,075 +0.00(+1.85%)
Aug 01, 2017 0.1075 0.1199 0.1075 0.1080 180,411 -0.00(-2.00%)
Jul 31, 2017 0.1050 0.1248 0.1050 0.1102 42,003 -0.00(-4.13%)
Jul 28, 2017 0.1050 0.1243 0.1000 0.1149 214,606 -0.01(-7.97%)
Jul 27, 2017 0.1280 0.1349 0.1110 0.1249 542,244 -0.00(-0.87%)
Jul 26, 2017 0.1348 0.1480 0.1250 0.1260 490,603 -0.01(-3.82%)
Jul 25, 2017 0.1565 0.1595 0.1201 0.1310 796,990 -0.03(-16.61%)
Jul 24, 2017 0.1725 0.1850 0.1565 0.1571 2,493,077 +0.00(+1.35%)
Jul 21, 2017 0.1320 0.1550 0.1300 0.1550 1,598,376 +0.02(+19.23%)
Jul 20, 2017 0.1300 0.1343 0.1270 0.1300 1,157,859 +0.00(+0.00%)
Jul 19, 2017 0.1050 0.1300 0.1047 0.1300 667,524 +0.02(+18.18%)
Jul 18, 2017 0.1141 0.1178 0.1016 0.1100 11,212 -0.01(-7.95%)
Jul 17, 2017 0.1199 0.1199 0.1195 0.1195 1,080 +0.00(+2.14%)
Jul 14, 2017 0.1100 0.1170 0.1000 0.1170 21,935 +0.01(+8.53%)
Jul 13, 2017 0.1000 0.1100 0.1000 0.1078 41,800 -0.00(-2.00%)
Jul 12, 2017 0.1035 0.1155 0.1000 0.1100 113,429 +0.01(+4.86%)
Jul 11, 2017 0.1209 0.1209 0.1044 0.1049 40,020 -0.01(-7.13%)
Jul 10, 2017 0.1050 0.1129 0.1050 0.1129 4,400 +0.00(+4.25%)
Jul 07, 2017 0.1075 0.1200 0.1000 0.1084 128,602 -0.01(-9.63%)
Jul 06, 2017 0.1240 0.1240 0.1050 0.1199 142,900 +0.00(+4.26%)
Jul 05, 2017 0.1250 0.1250 0.1099 0.1150 114,999 +0.01(+4.55%)
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.