MEGA URANIUM (TSX: MGA)
0.1450 CAD  -0.0100 (-6.45%)
Streaming Delayed Price  /  Updated: 11:33 AM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 03, 2016 0.1650 0.1650 0.1500 0.1550 865,521 -0.01(-3.13%)
May 02, 2016 0.1600 0.1600 0.1550 0.1600 490,775 +0.00(+0.00%)
Apr 29, 2016 0.1550 0.1700 0.1550 0.1600 1,059,075 +0.01(+3.23%)
Apr 28, 2016 0.1650 0.1700 0.1550 0.1550 1,243,158 -0.01(-6.06%)
Apr 27, 2016 0.1700 0.1750 0.1650 0.1650 351,765 -0.01(-2.94%)
Apr 26, 2016 0.1600 0.1750 0.1600 0.1700 1,338,280 +0.01(+6.25%)
Apr 25, 2016 0.1600 0.1650 0.1600 0.1600 589,950 -0.01(-3.03%)
Apr 22, 2016 0.1550 0.1650 0.1500 0.1650 1,304,131 +0.01(+6.45%)
Apr 21, 2016 0.1550 0.1600 0.1450 0.1550 1,671,980 +0.00(+0.00%)
Apr 20, 2016 0.1450 0.1550 0.1400 0.1550 1,283,236 +0.00(+0.00%)
Apr 19, 2016 0.1650 0.1650 0.1450 0.1550 1,058,212 -0.01(-6.06%)
Apr 18, 2016 0.1800 0.1800 0.1650 0.1650 1,687,361 -0.01(-5.71%)
Apr 15, 2016 0.1750 0.1850 0.1750 0.1750 1,072,255 -0.01(-2.78%)
Apr 14, 2016 0.1600 0.1950 0.1600 0.1800 3,500,224 +0.02(+12.50%)
Apr 13, 2016 0.1700 0.1700 0.1600 0.1600 1,026,815 -0.01(-3.03%)
Apr 12, 2016 0.1650 0.1700 0.1550 0.1650 1,446,638 +0.01(+3.13%)
Apr 11, 2016 0.1450 0.1650 0.1450 0.1600 1,556,988 +0.02(+14.29%)
Apr 08, 2016 0.1400 0.1450 0.1400 0.1400 582,006 -0.00(-3.45%)
Apr 07, 2016 0.1350 0.1450 0.1350 0.1450 639,370 +0.00(+3.57%)
Apr 06, 2016 0.1350 0.1450 0.1300 0.1400 776,761 +0.00(+0.00%)
Apr 05, 2016 0.1400 0.1450 0.1400 0.1400 726,583 -0.00(-3.45%)
Apr 04, 2016 0.1500 0.1600 0.1450 0.1450 1,718,015 -0.01(-3.33%)
Apr 01, 2016 0.1300 0.1500 0.1250 0.1500 2,277,571 +0.02(+15.38%)
Mar 31, 2016 0.1200 0.1300 0.1200 0.1300 1,404,979 +0.01(+8.33%)
Mar 30, 2016 0.1150 0.1250 0.1100 0.1200 2,028,161 +0.00(+4.35%)
Mar 29, 2016 0.1100 0.1150 0.1100 0.1150 182,900 +0.00(+0.00%)
Mar 28, 2016 0.1050 0.1150 0.1050 0.1150 228,411 +0.00(+0.00%)
Mar 24, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Mar 23, 2016 0.1150 0.1150 0.1100 0.1100 124,785 +0.00(+0.00%)
Mar 22, 2016 0.1050 0.1150 0.1050 0.1100 232,100 -0.01(-4.35%)
Mar 21, 2016 0.1100 0.1150 0.1100 0.1150 188,326 +0.00(+0.00%)
Mar 18, 2016 0.1100 0.1150 0.1100 0.1150 387,775 +0.01(+4.55%)
Mar 17, 2016 0.1000 0.1150 0.1000 0.1100 561,130 +0.01(+10.00%)
Mar 16, 2016 0.1100 0.1100 0.1000 0.1000 303,940 -0.00(-4.76%)
Mar 15, 2016 0.1100 0.1150 0.1000 0.1050 636,285 -0.01(-4.55%)
Mar 14, 2016 0.1150 0.1200 0.1100 0.1100 369,350 -0.01(-4.35%)
Mar 11, 2016 0.1200 0.1200 0.1100 0.1150 457,475 +0.00(+0.00%)
Mar 10, 2016 0.1150 0.1200 0.1100 0.1150 120,975 -0.00(-4.17%)
Mar 09, 2016 0.1300 0.1300 0.1100 0.1200 979,644 -0.01(-4.00%)
Mar 08, 2016 0.1300 0.1300 0.1150 0.1250 1,410,734 +0.00(+0.00%)
Mar 07, 2016 0.1100 0.1350 0.1100 0.1250 2,029,752 +0.01(+13.64%)
Mar 04, 2016 0.1100 0.1100 0.1050 0.1100 1,870,880 +0.00(+0.00%)
Mar 03, 2016 0.0900 0.1200 0.0900 0.1100 3,662,363 +0.02(+22.22%)
Mar 02, 2016 0.0900 0.0900 0.0850 0.0900 634,455 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here