MEGA URANIUM (TSX: MGA)
0.0800 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 1:15 PM EDT, Sep 2, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 02, 2015 0.0800 0.0800 0.0800 0.0800 151,200 +0.00(+0.00%)
Sep 01, 2015 0.0850 0.0850 0.0800 0.0800 186,526 -0.01(-5.88%)
Aug 31, 2015 0.0800 0.0850 0.0750 0.0850 513,215 +0.01(+6.25%)
Aug 28, 2015 0.0800 0.0850 0.0800 0.0800 364,853 +0.00(+0.00%)
Aug 27, 2015 0.0850 0.0900 0.0800 0.0800 546,400 +0.00(+0.00%)
Aug 26, 2015 0.0800 0.0800 0.0750 0.0800 112,640 +0.00(+0.00%)
Aug 25, 2015 0.0750 0.0800 0.0750 0.0800 44,000 +0.00(+0.00%)
Aug 24, 2015 0.0800 0.0850 0.0750 0.0800 449,926 -0.01(-5.88%)
Aug 21, 2015 0.0850 0.0900 0.0800 0.0850 126,600 -0.00(-5.56%)
Aug 20, 2015 0.0850 0.0900 0.0850 0.0900 98,078 +0.00(+5.88%)
Aug 19, 2015 0.0900 0.0900 0.0800 0.0850 458,584 +0.00(+0.00%)
Aug 18, 2015 0.0900 0.0900 0.0850 0.0850 359,820 -0.00(-5.56%)
Aug 17, 2015 0.0950 0.0950 0.0900 0.0900 176,800 +0.00(+0.00%)
Aug 14, 2015 0.0950 0.0950 0.0900 0.0900 129,819 -0.01(-5.26%)
Aug 13, 2015 0.1000 0.1000 0.0950 0.0950 203,590 +0.00(+0.00%)
Aug 12, 2015 0.1000 0.1000 0.0950 0.0950 495,418 +0.00(+0.00%)
Aug 11, 2015 0.1050 0.1100 0.0950 0.0950 1,258,560 -0.01(-9.52%)
Aug 10, 2015 0.0850 0.1050 0.0850 0.1050 1,287,537 +0.02(+23.53%)
Aug 07, 2015 0.0900 0.0900 0.0850 0.0850 126,851 -0.00(-5.56%)
Aug 06, 2015 0.1000 0.1000 0.0850 0.0900 726,800 -0.01(-14.29%)
Aug 05, 2015 0.0800 0.1050 0.0800 0.1050 1,749,897 +0.03(+40.00%)
Aug 04, 2015 0.0750 0.0800 0.0750 0.0750 129,509 +0.00(+0.00%)
Jul 31, 2015 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 30, 2015 0.0750 0.0850 0.0700 0.0850 436,800 +0.01(+13.33%)
Jul 29, 2015 0.0700 0.0750 0.0700 0.0750 584,080 +0.00(+7.14%)
Jul 28, 2015 0.0750 0.0750 0.0650 0.0700 578,270 +0.00(+0.00%)
Jul 27, 2015 0.0750 0.0800 0.0700 0.0700 546,639 -0.00(-6.67%)
Jul 24, 2015 0.0750 0.0800 0.0750 0.0750 193,600 +0.00(+0.00%)
Jul 23, 2015 0.0800 0.0800 0.0750 0.0750 31,400 -0.01(-6.25%)
Jul 22, 2015 0.0750 0.0800 0.0750 0.0800 366,818 +0.01(+6.67%)
Jul 21, 2015 0.0750 0.0800 0.0750 0.0750 458,060 +0.00(+0.00%)
Jul 20, 2015 0.0800 0.0800 0.0750 0.0750 280,225 -0.01(-6.25%)
Jul 17, 2015 0.0800 0.0800 0.0800 0.0800 159,200 +0.00(+0.00%)
Jul 16, 2015 0.0850 0.0850 0.0800 0.0800 57,200 +0.00(+0.00%)
Jul 15, 2015 0.0750 0.0850 0.0750 0.0800 123,800 +0.01(+6.67%)
Jul 14, 2015 0.0750 0.0800 0.0750 0.0750 56,500 +0.00(+0.00%)
Jul 13, 2015 0.0800 0.0800 0.0750 0.0750 58,100 +0.00(+0.00%)
Jul 10, 2015 0.0750 0.0800 0.0750 0.0750 400,510 +0.00(+0.00%)
Jul 09, 2015 0.0800 0.0800 0.0700 0.0750 743,046 +0.00(+0.00%)
Jul 08, 2015 0.0850 0.0850 0.0750 0.0750 487,230 -0.01(-6.25%)
Jul 07, 2015 0.0800 0.0850 0.0800 0.0800 528,854 +0.00(+0.00%)
Jul 06, 2015 0.0800 0.0800 0.0800 0.0800 34,000 -0.01(-5.88%)
Jul 03, 2015 0.0800 0.0850 0.0800 0.0850 376,940 +0.01(+6.25%)
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