Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mega Uranium Ltd (OP: MGAFF )

0.2820 -0.0130 (-4.41%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
May 29, 2020 0.0679 0.0760 0.0671 0.0746 158,500 -0.00(-1.84%)
May 28, 2020 0.0760 0.0760 0.0760 0.0760 108,606 +0.00(+3.97%)
May 27, 2020 0.0736 0.0737 0.0731 0.0731 31,055 +0.00(+2.52%)
May 26, 2020 0.0750 0.0765 0.0711 0.0713 162,041 -0.00(-4.93%)
May 22, 2020 0.0750 0.0750 0.0750 0.0750 300 +0.00(+0.00%)
May 21, 2020 0.0711 0.0750 0.0711 0.0750 4,100 +0.00(+1.76%)
May 20, 2020 0.0760 0.0760 0.0670 0.0737 149,053 -0.00(-0.41%)
May 19, 2020 0.0679 0.0773 0.0679 0.0740 44,700 +0.00(+2.07%)
May 18, 2020 0.0870 0.0875 0.0660 0.0725 445,159 +0.00(+1.97%)
May 15, 2020 0.0765 0.0765 0.0711 0.0711 11,400 -0.00(-5.70%)
May 14, 2020 0.0716 0.0754 0.0712 0.0754 11,507 +0.00(+5.90%)
May 13, 2020 0.0700 0.0797 0.0700 0.0712 39,919 -0.01(-9.07%)
May 12, 2020 0.0835 0.0835 0.0736 0.0783 17,377 -0.00(-0.38%)
May 11, 2020 0.0780 0.0790 0.0754 0.0786 70,798 -0.00(-2.72%)
May 08, 2020 0.0794 0.0860 0.0789 0.0808 91,200 +0.01(+7.59%)
May 07, 2020 0.0751 0.0751 0.0751 0.0751 160 -0.00(-6.13%)
May 06, 2020 0.0800 0.0800 0.0746 0.0800 53,840 +0.00(+0.00%)
May 05, 2020 0.0774 0.0836 0.0745 0.0800 41,800 +0.00(+5.40%)
May 04, 2020 0.0756 0.0797 0.0725 0.0759 33,462 -0.00(-4.89%)
May 01, 2020 0.0768 0.0798 0.0740 0.0798 65,700 +0.01(+13.35%)
Apr 30, 2020 0.0824 0.0824 0.0699 0.0704 63,815 -0.01(-16.98%)
Apr 29, 2020 0.0839 0.0875 0.0774 0.0848 265,455 +0.00(+2.66%)
Apr 28, 2020 0.0844 0.0850 0.0785 0.0826 117,218 +0.00(+5.76%)
Apr 27, 2020 0.0825 0.0825 0.0775 0.0781 81,322 -0.00(-2.37%)
Apr 24, 2020 0.0730 0.0800 0.0720 0.0800 144,300 +0.01(+10.34%)
Apr 23, 2020 0.0747 0.0788 0.0633 0.0725 286,450 +0.00(+5.07%)
Apr 22, 2020 0.0745 0.0745 0.0602 0.0690 72,583 -0.00(-2.40%)
Apr 21, 2020 0.0675 0.0750 0.0617 0.0707 64,206 +0.00(+1.00%)
Apr 20, 2020 0.0655 0.0750 0.0627 0.0700 437,129 +0.01(+18.44%)
Apr 17, 2020 0.0572 0.0682 0.0572 0.0591 126,900 +0.00(+8.24%)
Apr 16, 2020 0.0593 0.0656 0.0546 0.0546 110,451 -0.01(-12.08%)
Apr 15, 2020 0.0650 0.0650 0.0592 0.0621 32,161 -0.00(-0.32%)
Apr 14, 2020 0.0540 0.0623 0.0540 0.0623 52,910 +0.00(+8.16%)
Apr 13, 2020 0.0560 0.0612 0.0560 0.0576 36,819 +0.00(+0.35%)
Apr 09, 2020 0.0502 0.0589 0.0502 0.0574 27,900 -0.00(-0.52%)
Apr 08, 2020 0.0618 0.0618 0.0505 0.0577 57,739 -0.00(-7.68%)
Apr 07, 2020 0.0599 0.0625 0.0560 0.0625 208,019 +0.01(+18.82%)
Apr 06, 2020 0.0554 0.0590 0.0500 0.0526 86,360 -0.00(-2.59%)
Apr 03, 2020 0.0520 0.0603 0.0493 0.0540 25,700 -0.00(-1.28%)
Apr 02, 2020 0.0575 0.0608 0.0509 0.0547 281,173 +0.00(+3.80%)
Apr 01, 2020 0.0439 0.0578 0.0429 0.0527 64,263 +0.01(+17.90%)
Mar 31, 2020 0.0391 0.0500 0.0391 0.0447 75,294 -0.01(-10.60%)
Mar 30, 2020 0.0500 0.0500 0.0500 0.0500 1,600 +0.00(+0.20%)
Mar 27, 2020 0.0499 0.0499 0.0499 0.0499 10,000 -0.00(-0.20%)
Mar 26, 2020 0.0424 0.0500 0.0396 0.0500 4,950 +0.01(+17.10%)
Mar 25, 2020 0.0470 0.0491 0.0407 0.0427 218,937 -0.00(-7.17%)
Mar 24, 2020 0.0430 0.0460 0.0400 0.0460 149,588 +0.01(+15.00%)
Mar 23, 2020 0.0355 0.0400 0.0355 0.0400 58,600 -0.00(-4.08%)
Mar 20, 2020 0.0375 0.0417 0.0375 0.0417 14,700 +0.00(+12.10%)
Mar 19, 2020 0.0396 0.0408 0.0372 0.0372 35,084 -0.00(-4.86%)
Mar 18, 2020 0.0331 0.0472 0.0331 0.0391 25,464 -0.01(-16.45%)
Mar 17, 2020 0.0438 0.0468 0.0367 0.0468 36,185 +0.01(+23.16%)
Mar 16, 2020 0.0330 0.0380 0.0330 0.0380 36,330 -0.01(-21.97%)
Mar 13, 2020 0.0310 0.0487 0.0310 0.0487 18,800 +0.01(+30.91%)
Mar 12, 2020 0.0490 0.0490 0.0372 0.0372 76,150 -0.01(-23.61%)
Mar 11, 2020 0.0573 0.0573 0.0438 0.0487 57,322 -0.01(-13.96%)
Mar 10, 2020 0.0586 0.0624 0.0476 0.0566 139,454 +0.00(+2.91%)
Mar 09, 2020 0.0557 0.0590 0.0536 0.0550 12,000 -0.01(-12.00%)
Mar 06, 2020 0.0637 0.0637 0.0611 0.0625 24,000 -0.00(-0.95%)
Mar 05, 2020 0.0591 0.0677 0.0585 0.0631 18,750 -0.00(-5.54%)
Mar 04, 2020 0.0570 0.0668 0.0570 0.0668 54,370 +0.01(+14.97%)
Mar 03, 2020 0.0664 0.0685 0.0573 0.0581 30,560 -0.01(-14.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.