Skip to main content

Magellan Gold Corp (OP: MAGE )

0.1564 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2022 0.2900 0 +0.11(+61.02%)
Jul 26, 2022 0.1801 0 -0.12(-39.87%)
Jul 14, 2022 0.2995 50 +0.00(+0.17%)
Jul 13, 2022 0.2990 0.2990 0.1800 0.2990 600 +0.00(+0.34%)
Jul 12, 2022 0.2980 0.2980 0.2980 0.2980 2,500 +0.00(+0.00%)
Jul 11, 2022 0.2980 0.2980 0.2980 0.2980 110 +0.05(+19.20%)
Jul 07, 2022 0.2500 0 +0.10(+66.67%)
Jul 01, 2022 0.1500 0 +0.03(+20.48%)
Jun 28, 2022 0.1245 54 -0.05(-28.03%)
Jun 27, 2022 0.0618 0.1730 0.0618 0.1730 70,910 +0.11(+188.33%)
Jun 24, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jun 22, 2022 0.0600 0 +0.00(+0.00%)
Jun 21, 2022 0.0640 0.0640 0.0510 0.0600 148,671 -0.01(-7.69%)
Jun 17, 2022 0.0645 0.0650 0.0645 0.0650 1,000 +0.00(+1.56%)
Jun 16, 2022 0.0645 0.0645 0.0640 0.0640 200 +0.00(+6.67%)
Jun 13, 2022 0.0600 0 -0.05(-45.40%)
Jun 10, 2022 0.1099 0.1099 0.1099 0.1099 106 +0.04(+57.00%)
Jun 08, 2022 0.0700 0 -0.00(-6.67%)
Jun 03, 2022 0.0750 2 -0.02(-21.05%)
Jun 02, 2022 0.0950 0.0950 0.0800 0.0950 46,904 +0.00(+0.00%)
May 31, 2022 0.0950 0 -0.01(-9.52%)
May 26, 2022 0.1050 6 +0.01(+16.67%)
May 25, 2022 0.0900 0.0900 0.0900 0.0900 7,500 -0.01(-14.29%)
May 24, 2022 0.1050 0.1275 0.1050 0.1050 53,979 -0.04(-30.00%)
May 20, 2022 0.1500 0 -0.03(-16.62%)
May 18, 2022 0.1799 0 +0.03(+19.93%)
May 17, 2022 0.1450 0.1500 0.1450 0.1500 1,400 -0.03(-16.62%)
May 13, 2022 0.1799 0 +0.03(+19.93%)
May 12, 2022 0.1450 0.1500 0.1100 0.1500 11,200 +0.00(+0.00%)
May 11, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 09, 2022 0.1500 0 +0.04(+36.36%)
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.