Skip to main content

Magellan Gold Corp (OP: MAGE )

0.1391 UNCHANGED
Streaming Delayed Price Updated: 11:09 AM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 0.8000 0.9000 0.8000 0.8500 23,045 +0.10(+13.33%)
Jun 30, 2020 0.8000 0.8000 0.7500 0.7500 2,700 -0.05(-6.25%)
Jun 25, 2020 0.8000 0.8000 0.8000 0 +0.15(+23.08%)
Jun 24, 2020 0.6500 0.6500 0.6500 0.6500 200 -0.05(-7.14%)
Jun 23, 2020 0.7000 0.7000 0.7000 80 +0.00(+0.00%)
Jun 22, 2020 0.8100 0.8100 0.7000 0.7000 1,580 +0.05(+7.69%)
Jun 19, 2020 0.6500 0.6500 0.6500 1 +0.00(+0.00%)
Jun 18, 2020 0.6500 0.6500 0.6500 0.6500 700 -0.17(-20.73%)
Jun 17, 2020 0.8200 0.8200 0.6500 0.8200 504 +0.17(+26.15%)
Jun 15, 2020 0.6500 0.6500 0.6500 0 -0.19(-22.62%)
Jun 12, 2020 0.6500 0.8400 0.6500 0.8400 1,800 +0.19(+29.23%)
Jun 10, 2020 0.6500 0.6500 0.6500 0 -0.14(-17.72%)
Jun 09, 2020 0.7000 0.7900 0.7000 0.7900 8,529 +0.14(+21.54%)
Jun 08, 2020 0.5200 0.7000 0.5100 0.6500 8,242 -0.10(-13.19%)
Jun 05, 2020 0.7488 0.7488 0.7488 0.7488 1,000 +0.25(+49.76%)
Jun 04, 2020 0.7488 0.7488 0.5000 0.5000 1,130 +0.10(+25.00%)
Jun 03, 2020 0.5100 0.5100 0.4000 0.4000 11,886 -0.11(-21.57%)
Jun 02, 2020 0.5105 0.5600 0.4600 0.5100 3,619 -0.19(-27.14%)
May 29, 2020 0.7000 0.7000 0.7000 0 +0.19(+37.25%)
May 28, 2020 0.5100 0.5100 0.5100 0.5100 1,600 -0.04(-7.27%)
May 27, 2020 0.7450 0.7450 0.4201 0.5500 2,958 -0.20(-26.67%)
May 26, 2020 0.6200 0.7500 0.6200 0.7500 4,524 +0.20(+36.39%)
May 20, 2020 0.5499 0.5499 0.5499 0 +0.00(+0.00%)
May 19, 2020 0.5100 0.5500 0.5100 0.5499 8,656 +0.11(+24.98%)
May 18, 2020 0.7900 0.7900 0.4400 0.4400 1,183 -0.36(-45.00%)
May 14, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 13, 2020 0.6500 0.8000 0.4200 0.8000 7,360 +0.10(+14.29%)
May 12, 2020 0.6000 0.7000 0.6000 0.7000 2,700 -0.17(-19.54%)
May 11, 2020 0.6000 0.8800 0.3200 0.8700 4,600 +0.02(+2.35%)
May 08, 2020 0.7500 0.8990 0.7500 0.8500 8,600 +0.10(+13.33%)
May 07, 2020 0.6900 0.7500 0.6900 0.7500 4,917 +0.05(+7.14%)
May 06, 2020 0.7000 0.7000 0.5500 0.7000 4,649 +0.05(+7.69%)
May 04, 2020 0.6500 0.6500 0.6500 0 -0.18(-21.69%)
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.