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

Magna Gold Corp (OP: MGLQF )

N/A UNCHANGED
Last Price Updated: 10:19 AM EDT, Mar 23, 2023 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, 2020 0.5200 0.5200 0.4000 0.4000 23,700 -0.08(-16.67%)
Apr 29, 2020 0.4800 0.5400 0.4800 0.4800 10,071 -0.02(-4.00%)
Apr 28, 2020 0.4200 0.5000 0.4100 0.5000 37,738 +0.07(+16.28%)
Apr 27, 2020 0.4100 0.4300 0.4100 0.4300 12,200 -0.03(-5.49%)
Apr 23, 2020 0.4550 0.4550 0.4550 0 +0.05(+13.75%)
Apr 22, 2020 0.5000 0.5000 0.4000 0.4000 8,950 -0.10(-20.00%)
Apr 21, 2020 0.4700 0.5000 0.4700 0.5000 10,900 +0.00(+0.00%)
Apr 20, 2020 0.5000 0.5000 0.5000 0.5000 227 +0.03(+7.50%)
Apr 17, 2020 0.5500 0.5500 0.4616 0.4651 900 -0.08(-15.44%)
Apr 16, 2020 0.5000 0.5500 0.5000 0.5500 14,300 +0.15(+37.47%)
Apr 15, 2020 0.5500 0.5500 0.4001 0.4001 1,500 -0.22(-35.47%)
Apr 14, 2020 0.6534 0.6534 0.6000 0.6200 11,936 +0.06(+10.71%)
Apr 13, 2020 0.5940 0.5940 0.4500 0.5600 20,221 +0.02(+3.70%)
Apr 09, 2020 0.4455 0.5400 0.4455 0.5400 43,800 +0.24(+80.54%)
Apr 08, 2020 0.4675 0.5000 0.2991 0.2991 13,349 -0.14(-32.02%)
Apr 07, 2020 0.4400 0.4400 0.4400 0.4400 250 +0.02(+4.76%)
Apr 06, 2020 0.2300 0.4200 0.2300 0.4200 15,000 +0.04(+10.53%)
Apr 03, 2020 0.3999 0.4000 0.3800 0.3800 4,100 +0.02(+5.56%)
Apr 02, 2020 0.4900 0.4900 0.3500 0.3600 13,474 +0.01(+2.86%)
Apr 01, 2020 0.4499 0.4499 0.3250 0.3500 69,020 -0.05(-12.50%)
Mar 31, 2020 0.4500 0.7500 0.4000 0.4000 23,034 -0.09(-18.37%)
Mar 30, 2020 0.3066 0.4900 0.3064 0.4900 10,200 +0.14(+40.00%)
Mar 27, 2020 0.3487 0.3700 0.3400 0.3500 21,000 -0.09(-20.36%)
Mar 26, 2020 0.3082 0.4500 0.2800 0.4395 42,600 -0.06(-12.10%)
Mar 25, 2020 0.4217 0.5000 0.4217 0.5000 16,500 +0.18(+55.28%)
Mar 24, 2020 0.3220 0.3220 0.3220 0.3220 4,400 +0.00(+0.63%)
Mar 23, 2020 0.3200 0.3200 0.2885 0.3200 4,600 +0.03(+10.34%)
Mar 18, 2020 0.2900 0.2900 0.2900 0 -0.00(-0.31%)
Mar 17, 2020 0.2900 0.2911 0.2900 0.2909 10,000 +0.04(+16.36%)
Mar 16, 2020 0.2601 0.3400 0.2240 0.2500 17,500 -0.02(-6.96%)
Mar 13, 2020 0.2700 0.2700 0.0200 0.2687 48,800 -0.01(-4.04%)
Mar 12, 2020 0.2800 0.2800 0.2800 0.2800 1,000 -0.01(-3.45%)
Mar 10, 2020 0.2900 0.2900 0.2900 0 -0.06(-17.38%)
Mar 09, 2020 0.3021 0.3510 0.3021 0.3510 4,634 +0.05(+17.00%)
Mar 04, 2020 0.3000 0.3000 0.3000 0 +0.08(+36.49%)
Mar 03, 2020 0.2198 0.2198 0.2198 0.2198 27,000 +0.02(+9.90%)
Mar 02, 2020 0.1850 0.2000 0.1660 0.2000 40,050 -0.03(-14.46%)
Feb 28, 2020 0.2130 0.2361 0.2130 0.2338 4,000 -0.02(-6.48%)
Feb 27, 2020 0.2500 0.2500 0.2500 0.2500 2,000 -0.02(-7.41%)
Feb 26, 2020 0.2680 0.2700 0.2680 0.2700 5,000 +0.01(+3.85%)
Feb 25, 2020 0.2638 0.2638 0.2600 0.2600 6,000 +0.00(+0.00%)
Feb 24, 2020 0.2760 0.2760 0.2600 0.2600 27,800 -0.02(-7.14%)
Feb 21, 2020 0.2831 0.2835 0.2800 0.2800 62,200 +0.01(+3.86%)
Feb 20, 2020 0.2754 0.2850 0.2500 0.2696 16,500 -0.01(-2.03%)
Feb 19, 2020 0.2800 0.2800 0.2700 0.2752 5,000 +0.02(+5.81%)
Feb 18, 2020 0.2601 0.2601 0.2601 0.2601 1,842 -0.01(-2.44%)
Feb 06, 2020 0.2666 0.2666 0.2666 0 -0.00(-0.45%)
Feb 04, 2020 0.2678 0.2678 0.2678 0 -0.00(-0.81%)
Feb 03, 2020 0.2783 0.2783 0.2700 0.2700 1,300 -0.00(-1.03%)
Jan 31, 2020 0.2728 0.2728 0.2728 0.2728 9,500 +0.00(+1.53%)
Jan 30, 2020 0.2605 0.2687 0.2605 0.2687 2,160 -0.00(-0.41%)
Jan 29, 2020 0.2553 0.2698 0.2406 0.2698 10,000 +0.02(+7.92%)
Jan 27, 2020 0.2500 0.2500 0.2500 0 -0.03(-9.49%)
Jan 24, 2020 0.2671 0.2762 0.2510 0.2762 16,600 +0.00(+0.04%)
Jan 23, 2020 0.2907 0.2907 0.2597 0.2761 66,300 -0.03(-8.36%)
Jan 22, 2020 0.2779 0.3112 0.2700 0.3013 38,126 +0.02(+7.61%)
Jan 21, 2020 0.3500 0.3637 0.2700 0.2800 97,923 +0.02(+5.94%)
Jan 17, 2020 0.2643 0.2643 0.2643 0.2643 5,400 +0.05(+24.44%)
Jan 15, 2020 0.2124 0.2124 0.2124 0 -0.00(-1.98%)
Jan 13, 2020 0.2167 0.2167 0.2167 0 -0.01(-3.13%)
Jan 10, 2020 0.2492 0.2492 0.2237 0.2237 22,100 -0.01(-2.74%)
Jan 08, 2020 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Jan 07, 2020 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Jan 03, 2020 0.2400 0.2400 0.2400 0 +0.02(+10.04%)
Dec 30, 2019 0.2181 0.2181 0.2181 0 +0.01(+5.06%)
Dec 19, 2019 0.2076 0.2076 0.2076 0 -0.00(-1.14%)
Dec 16, 2019 0.2100 0.2100 0.2100 0 -0.03(-11.62%)
Dec 13, 2019 0.2298 0.2376 0.2298 0.2376 1,400 +0.02(+10.82%)
Dec 11, 2019 0.2144 0.2144 0.2144 0 -0.01(-5.47%)
Dec 10, 2019 0.2150 0.2268 0.2100 0.2268 22,183 +0.01(+4.37%)
Dec 05, 2019 0.2173 0.2173 0.2173 0 -0.01(-5.52%)
Dec 02, 2019 0.2300 0.2300 0.2300 0 -0.01(-5.12%)
Nov 29, 2019 0.2424 0.2424 0.2424 0.2424 400 +0.00(+1.00%)
Nov 22, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.54%)
Nov 18, 2019 0.2387 0.2387 0.2387 0 -0.00(-1.28%)
Nov 15, 2019 0.2418 0.2418 0.2418 0.2418 1,800 +0.03(+14.71%)
Nov 14, 2019 0.2400 0.2400 0.2108 0.2108 4,080 -0.02(-6.97%)
Nov 12, 2019 0.2266 0.2266 0.2266 0 +0.03(+13.30%)
Nov 11, 2019 0.2003 0.2003 0.2000 0.2000 20,500 -0.01(-3.57%)
Nov 07, 2019 0.2074 0.2074 0.2074 0 +0.01(+2.47%)
Nov 06, 2019 0.2024 0.2024 0.2024 0.2024 1,585 -0.02(-8.25%)
Nov 01, 2019 0.2206 0.2206 0.2206 0 +0.00(+0.27%)
Oct 30, 2019 0.2200 0.2200 0.2200 0 -0.00(-2.14%)
Oct 29, 2019 0.2248 0.2248 0.2248 0.2248 4,347 -0.01(-3.48%)
Oct 28, 2019 0.2299 0.2329 0.2299 0.2329 4,000 +0.01(+5.86%)
Oct 24, 2019 0.2200 0.2200 0.2200 0 -0.01(-5.98%)
Oct 23, 2019 0.2336 0.2340 0.2336 0.2340 6,750 +0.00(+1.74%)
Oct 21, 2019 0.2300 0.2300 0.2300 0 -0.02(-8.44%)
Oct 18, 2019 0.2607 0.2607 0.2438 0.2512 56,000 +0.00(+1.58%)
Oct 16, 2019 0.2473 0.2473 0.2473 0 -0.02(-7.17%)
Oct 15, 2019 0.2657 0.2747 0.2657 0.2664 9,875 +0.02(+8.73%)
Oct 14, 2019 0.2450 0.2450 0.2450 0.2450 1,000 -0.03(-10.35%)
Oct 11, 2019 0.2864 0.2950 0.2733 0.2733 36,600 -0.00(-0.91%)
Oct 10, 2019 0.2700 0.2758 0.2560 0.2758 32,700 -0.02(-6.82%)
Oct 07, 2019 0.2960 0.2960 0.2960 0 +0.02(+6.44%)
Oct 04, 2019 0.2827 0.2827 0.2781 0.2781 5,800 -0.01(-5.02%)
Oct 03, 2019 0.2928 0.2928 0.2928 0.2928 100 -0.01(-2.50%)
Oct 02, 2019 0.2850 0.3003 0.2800 0.3003 13,500 +0.02(+8.29%)
Oct 01, 2019 0.2773 0.2773 0.2773 0.2773 1,500 -0.01(-4.54%)
Sep 30, 2019 0.3038 0.3113 0.2905 0.2905 9,500 -0.02(-5.68%)
Sep 27, 2019 0.3194 0.3800 0.3032 0.3080 165,200 +0.01(+3.88%)
Sep 26, 2019 0.3100 0.3100 0.2613 0.2965 116,000 -0.02(-6.73%)
Sep 25, 2019 0.3317 0.3335 0.3133 0.3179 11,000 -0.02(-6.53%)
Sep 24, 2019 0.3170 0.3401 0.2982 0.3401 17,572 +0.01(+2.66%)
Sep 20, 2019 0.3313 0.3313 0.3313 0 -0.01(-2.90%)
Sep 19, 2019 0.3412 0.3412 0.3412 0.3412 3,000 +0.01(+2.46%)
Sep 18, 2019 0.3555 0.3555 0.3330 0.3330 17,600 -0.01(-4.15%)
Sep 17, 2019 0.3497 0.3549 0.3266 0.3474 38,000 +0.01(+3.61%)
Sep 16, 2019 0.2887 0.3375 0.2887 0.3353 29,600 +0.07(+25.11%)
Sep 13, 2019 0.2680 0.2680 0.2680 0.2680 20,000 -0.00(-0.33%)
Sep 12, 2019 0.2864 0.2864 0.2689 0.2689 1,731 -0.00(-1.68%)
Sep 10, 2019 0.2735 0.2735 0.2735 0 +0.01(+2.74%)
Sep 09, 2019 0.2880 0.2890 0.2662 0.2662 22,700 -0.00(-0.52%)
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.