Magellan Gold Corp (OP: MAGE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 24, 2018		0.0180	0.0180	0.0180	0	-0.00(-10.89%)
Sep 20, 2018		0.0202	0.0202	0.0202	0	+0.00(+5.76%)
Sep 19, 2018	0.0200	0.0200	0.0191	0.0191	16,000	-0.00(-4.50%)
Sep 18, 2018	0.0200	0.0200	0.0198	0.0200	1,662,604	+0.00(+0.00%)
Sep 17, 2018	0.0217	0.0217	0.0200	0.0200	226,053	+0.00(+0.00%)
Sep 14, 2018	0.0203	0.0203	0.0200	0.0200	500,000	-0.00(-2.91%)
Sep 13, 2018	0.0218	0.0219	0.0200	0.0206	474,643	-0.01(-23.70%)
Sep 12, 2018	0.0270	0.0270	0.0270	0.0270	55,416	+0.00(+18.94%)
Sep 11, 2018	0.0221	0.0227	0.0221	0.0227	20,005	-0.00(-12.02%)
Sep 10, 2018	0.0290	0.0290	0.0258	0.0258	304,797	-0.00(-11.03%)
Sep 07, 2018	0.0244	0.0290	0.0218	0.0290	366,300	+0.01(+45.00%)
Sep 05, 2018		0.0200	0.0200	0.0200	0	-0.01(-20.00%)
Sep 04, 2018	0.0250	0.0250	0.0211	0.0250	37,494	-0.00(-3.10%)
Aug 31, 2018		0.0258	0.0258	0.0258	0	+0.01(+29.00%)
Aug 30, 2018	0.0200	0.0220	0.0200	0.0200	380,903	-0.00(-4.76%)
Aug 29, 2018	0.0217	0.0217	0.0200	0.0210	134,860	+0.00(+0.00%)
Aug 28, 2018	0.0224	0.0241	0.0200	0.0210	645,843	-0.00(-9.09%)
Aug 27, 2018	0.0273	0.0290	0.0200	0.0231	409,670	-0.01(-18.95%)
Aug 24, 2018	0.0285	0.0285	0.0285	0.0285	10,000	+0.00(+11.76%)
Aug 23, 2018		0.0255	0.0255	0.0255	14	+0.00(+0.00%)
Aug 22, 2018	0.0255	0.0255	0.0255	0.0255	14,997	-0.00(-12.07%)
Aug 21, 2018	0.0289	0.0290	0.0289	0.0290	59,491	+0.00(+17.89%)
Aug 16, 2018		0.0246	0.0246	0.0246	0	-0.00(-15.17%)
Aug 15, 2018	0.0223	0.0290	0.0223	0.0290	107,531	+0.01(+30.04%)
Aug 14, 2018	0.0256	0.0256	0.0223	0.0223	193,462	-0.00(-12.55%)
Aug 13, 2018	0.0245	0.0277	0.0245	0.0255	191,760	+0.00(+8.97%)
Aug 10, 2018	0.0259	0.0298	0.0220	0.0234	280,800	-0.00(-9.65%)
Aug 09, 2018	0.0298	0.0298	0.0250	0.0259	201,200	-0.00(-13.09%)
Aug 08, 2018	0.0251	0.0298	0.0222	0.0298	261,518	-0.00(-0.33%)
Aug 07, 2018	0.0223	0.0299	0.0222	0.0299	216,115	+0.00(+10.74%)
Aug 06, 2018	0.0236	0.0270	0.0232	0.0270	181,660	-0.00(-10.00%)
Aug 02, 2018		0.0300	0.0300	0.0300	0	+0.01(+23.46%)
Aug 01, 2018	0.0296	0.0296	0.0243	0.0243	44,000	-0.01(-28.53%)
Jul 31, 2018	0.0250	0.0340	0.0250	0.0340	159,587	+0.00(+13.71%)
Jul 30, 2018	0.0299	0.0299	0.0299	0.0299	20,000	+0.00(+0.34%)
Jul 27, 2018	0.0202	0.0298	0.0202	0.0298	35,500	+0.00(+6.43%)
Jul 26, 2018	0.0201	0.0299	0.0201	0.0280	113,886	+0.01(+40.00%)
Jul 25, 2018	0.0222	0.0299	0.0200	0.0200	235,000	+0.00(+0.00%)
Jul 24, 2018	0.0227	0.0228	0.0200	0.0200	200,171	-0.00(-11.89%)
Jul 23, 2018	0.0228	0.0228	0.0227	0.0227	22,000	-0.00(-13.16%)
Jul 20, 2018	0.0228	0.0261	0.0228	0.0261	12,500	-0.00(-12.87%)
Jul 19, 2018	0.0300	0.0300	0.0300	0.0300	10,000	+0.00(+0.00%)
Jul 18, 2018	0.0300	0.0300	0.0300	0.0300	10,000	+0.00(+0.33%)
Jul 17, 2018	0.0299	0.0299	0.0299	0.0299	12,938	+0.01(+32.30%)
Jul 16, 2018	0.0228	0.0228	0.0226	0.0226	1,131	+0.00(+0.00%)
Jul 13, 2018	0.0250	0.0250	0.0226	0.0226	100,000	-0.00(-9.96%)
Jul 12, 2018	0.0251	0.0280	0.0250	0.0251	195,800	-0.00(-10.36%)
Jul 11, 2018	0.0280	0.0280	0.0280	0.0280	20,000	-0.00(-3.45%)
Jul 10, 2018	0.0290	0.0290	0.0290	0.0290	10,000	-0.00(-3.33%)
Jul 06, 2018		0.0300	0.0300	0.0300	0	+0.00(+0.67%)
Jul 05, 2018	0.0300	0.0300	0.0298	0.0298	13,500	-0.00(-2.30%)
Jul 03, 2018		0.0305	0.0305	0.0305	0	-0.00(-12.86%)