MEGA URANIUM (TSX: MGA)
0.1650 CAD  -0.0050 (-2.94%)
Streaming Delayed Price  /  Updated: 3:47 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 0.1750 0.1750 0.1600 0.1650 95,578 -0.01(-2.94%)
Oct 17, 2014 0.1600 0.1750 0.1600 0.1700 84,420 +0.00(+0.00%)
Oct 16, 2014 0.1700 0.1700 0.1650 0.1700 193,905 -0.00(-2.86%)
Oct 15, 2014 0.1650 0.1800 0.1550 0.1750 455,091 +0.01(+9.37%)
Oct 14, 2014 0.1650 0.1800 0.1600 0.1600 225,786 -0.02(-11.11%)
Oct 10, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 09, 2014 0.1850 0.1850 0.1600 0.1700 202,510 -0.01(-8.11%)
Oct 08, 2014 0.1850 0.1850 0.1800 0.1850 317,041 +0.00(+0.00%)
Oct 07, 2014 0.1950 0.1950 0.1850 0.1850 209,880 -0.02(-9.76%)
Oct 06, 2014 0.2100 0.2200 0.2000 0.2050 233,595 +0.01(+7.89%)
Oct 03, 2014 0.1900 0.2000 0.1900 0.1900 130,234 -0.01(-5.00%)
Oct 02, 2014 0.1950 0.2000 0.1950 0.2000 228,125 -0.00(-2.44%)
Oct 01, 2014 0.2100 0.2100 0.1950 0.2050 129,325 +0.00(+0.00%)
Sep 30, 2014 0.2000 0.2150 0.1950 0.2050 208,249 +0.00(+2.50%)
Sep 29, 2014 0.2100 0.2100 0.1900 0.2000 221,012 -0.01(-4.76%)
Sep 26, 2014 0.1850 0.2150 0.1850 0.2100 434,570 +0.02(+10.53%)
Sep 25, 2014 0.2200 0.2200 0.1800 0.1900 757,757 -0.04(-15.56%)
Sep 24, 2014 0.2250 0.2250 0.2200 0.2250 113,907 -0.01(-2.17%)
Sep 23, 2014 0.2300 0.2300 0.2250 0.2300 186,580 +0.00(+0.00%)
Sep 22, 2014 0.2400 0.2400 0.2250 0.2300 254,550 -0.01(-4.17%)
Sep 19, 2014 0.2350 0.2450 0.2350 0.2400 242,937 +0.00(+0.00%)
Sep 18, 2014 0.2400 0.2450 0.2350 0.2400 137,870 +0.00(+0.00%)
Sep 17, 2014 0.2450 0.2450 0.2350 0.2400 175,959 +0.01(+2.13%)
Sep 16, 2014 0.2250 0.2500 0.2250 0.2350 393,347 +0.01(+4.44%)
Sep 15, 2014 0.2350 0.2350 0.2250 0.2250 375,503 -0.01(-4.26%)
Sep 12, 2014 0.2350 0.2400 0.2300 0.2350 87,091 -0.01(-2.08%)
Sep 11, 2014 0.2400 0.2400 0.2300 0.2400 137,320 +0.00(+0.00%)
Sep 10, 2014 0.2400 0.2450 0.2350 0.2400 79,930 +0.01(+2.13%)
Sep 09, 2014 0.2500 0.2500 0.2350 0.2350 343,488 -0.02(-6.00%)
Sep 08, 2014 0.2650 0.2650 0.2400 0.2500 696,350 +0.01(+2.04%)
Sep 05, 2014 0.2300 0.2500 0.2300 0.2450 618,558 +0.01(+6.52%)
Sep 04, 2014 0.2250 0.2300 0.2250 0.2300 416,527 +0.01(+2.22%)
Sep 03, 2014 0.2300 0.2300 0.2200 0.2250 377,034 -0.01(-2.17%)
Sep 02, 2014 0.2300 0.2300 0.2200 0.2300 347,120 -0.01(-4.17%)
Aug 29, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 28, 2014 0.2250 0.2400 0.2250 0.2400 261,834 +0.01(+6.67%)
Aug 27, 2014 0.2350 0.2350 0.2250 0.2250 345,500 -0.01(-6.25%)
Aug 26, 2014 0.2300 0.2450 0.2150 0.2400 755,550 +0.01(+2.13%)
Aug 25, 2014 0.2350 0.2350 0.2300 0.2350 392,868 -0.01(-2.08%)
Aug 22, 2014 0.2400 0.2500 0.2400 0.2400 112,505 -0.01(-2.04%)
Aug 21, 2014 0.2500 0.2500 0.2350 0.2450 341,206 -0.01(-3.92%)
Aug 20, 2014 0.2600 0.2650 0.2400 0.2550 645,749 +0.01(+2.00%)
Aug 19, 2014 0.2300 0.2600 0.2300 0.2500 1,031,470 +0.02(+8.70%)
Aug 18, 2014 0.2150 0.2200 0.2150 0.2300 521,192 +0.01(+4.55%)
Aug 15, 2014 0.2250 0.2250 0.2150 0.2200 73,639 -0.01(-2.22%)
Aug 14, 2014 0.2250 0.2250 0.2200 0.2250 426,112 +0.00(+0.00%)
Aug 13, 2014 0.2150 0.2250 0.2050 0.2250 455,614 +0.01(+4.65%)
Aug 12, 2014 0.2000 0.2150 0.2000 0.2150 199,527 +0.01(+7.50%)
Aug 11, 2014 0.1950 0.2050 0.1950 0.2000 93,668 -0.00(-2.44%)
Aug 08, 2014 0.2050 0.2150 0.2050 0.2050 37,809 -0.01(-2.38%)
Aug 07, 2014 0.2100 0.2100 0.2050 0.2100 91,019 +0.00(+0.00%)
Aug 06, 2014 0.2000 0.2200 0.2000 0.2100 131,466 +0.00(+1.20%)
Aug 05, 2014 0.2200 0.2250 0.1950 0.2075 1,003,560 -0.02(-9.78%)
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