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

Magellan Gold Corp (OP: MAGE )

0.1171 UNCHANGED
Streaming Delayed Price Updated: 12:38 PM EDT, Sep 16, 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 (%)
Apr 30, 2018 0.0121 0.0121 0.0121 0 -0.00(-19.33%)
Apr 27, 2018 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Apr 26, 2018 0.0150 0.0150 0.0150 0.0150 40,900 +0.00(+0.00%)
Apr 25, 2018 0.0150 0.0150 0.0150 0.0150 1,400 -0.00(-11.76%)
Apr 24, 2018 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+0.00%)
Apr 23, 2018 0.0177 0.0177 0.0170 0.0170 16,300 +0.00(+0.00%)
Apr 19, 2018 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Apr 18, 2018 0.0199 0.0200 0.0199 0.0200 71,512 +0.00(+0.50%)
Apr 17, 2018 0.0150 0.0199 0.0150 0.0199 5,580 +0.00(+0.00%)
Apr 16, 2018 0.0120 0.0199 0.0120 0.0199 20,998 +0.00(+0.00%)
Apr 13, 2018 0.0198 0.0198 0.0198 0.0199 9,900 -0.00(-0.50%)
Apr 12, 2018 0.0180 0.0200 0.0180 0.0200 31,700 +0.00(+2.56%)
Apr 04, 2018 0.0195 0.0195 0.0195 0 -0.00(-2.01%)
Apr 03, 2018 0.0170 0.0199 0.0170 0.0199 18,000 +0.00(+17.06%)
Apr 02, 2018 0.0170 0.0170 0.0170 0.0170 1,050 +0.00(+2.41%)
Mar 27, 2018 0.0166 0.0166 0.0166 0 -0.00(-16.58%)
Mar 26, 2018 0.0295 0.0295 0.0163 0.0199 420,261 -0.01(-32.31%)
Mar 23, 2018 0.0299 0.0299 0.0294 0.0294 2,033 +0.01(+80.37%)
Mar 21, 2018 0.0163 0.0163 0.0163 0 +0.00(+1.87%)
Mar 20, 2018 0.0268 0.0268 0.0160 0.0160 268,250 -0.00(-1.96%)
Mar 15, 2018 0.0163 0.0163 0.0163 0 -0.01(-32.06%)
Mar 13, 2018 0.0240 0.0240 0.0240 0 +0.01(+35.48%)
Mar 12, 2018 0.0180 0.0180 0.0177 0.0177 301,000 -0.00(-10.00%)
Mar 09, 2018 0.0200 0.0200 0.0190 0.0197 58,200 +0.00(+24.68%)
Mar 08, 2018 0.0289 0.0290 0.0158 0.0158 279,700 -0.01(-36.55%)
Mar 07, 2018 0.0222 0.0269 0.0200 0.0249 1,206,395 +0.00(+8.26%)
Mar 06, 2018 0.0200 0.0350 0.0200 0.0230 492,214 +0.00(+15.00%)
Mar 05, 2018 0.0206 0.0230 0.0200 0.0200 191,000 -0.01(-20.00%)
Mar 02, 2018 0.0200 0.0250 0.0200 0.0250 114,930 +0.00(+21.95%)
Feb 28, 2018 0.0205 0.0205 0.0205 0 +0.00(+2.50%)
Feb 27, 2018 0.0200 0.0243 0.0200 0.0200 590,650 -0.01(-22.48%)
Feb 26, 2018 0.0270 0.0270 0.0258 0.0258 96,178 -0.00(-2.64%)
Feb 23, 2018 0.0260 0.0265 0.0260 0.0265 4,000 -0.00(-2.57%)
Feb 22, 2018 0.0272 0.0272 0.0272 0.0272 2,010 +0.00(+0.00%)
Feb 20, 2018 0.0272 0.0272 0.0272 0 +0.00(+4.62%)
Feb 16, 2018 0.0260 0.0260 0.0260 0 -0.00(-3.88%)
Feb 15, 2018 0.0271 0.0271 0.0271 0.0271 10,000 +0.00(+3.44%)
Feb 14, 2018 0.0260 0.0270 0.0260 0.0261 22,700 -0.00(-2.70%)
Feb 13, 2018 0.0260 0.0269 0.0260 0.0269 22,300 -0.00(-0.46%)
Feb 12, 2018 0.0270 0.0270 0.0270 0.0270 2,700 +0.00(+3.85%)
Feb 09, 2018 0.0260 0.0260 0.0260 0.0260 30,372 -0.00(-3.70%)
Feb 08, 2018 0.0270 0.0270 0.0269 0.0270 29,100 +0.00(+3.85%)
Feb 07, 2018 0.0270 0.0270 0.0260 0.0260 32,165 -0.00(-3.70%)
Feb 06, 2018 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+0.47%)
Feb 05, 2018 0.0260 0.0269 0.0260 0.0269 1,600 -0.00(-0.46%)
Feb 02, 2018 0.0270 0.0270 0.0270 0.0270 190 +0.00(+3.85%)
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.