MEGA URANIUM (TSX: MGA)
0.0800 CAD  -0.0050 (-5.88%)
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 0.0800 0.0800 0.0800 0.0800 45,077 -0.01(-5.88%)
Jun 26, 2015 0.0850 0.0850 0.0850 0.0850 110,551 -0.00(-5.56%)
Jun 25, 2015 0.0900 0.0900 0.0850 0.0900 58,817 +0.00(+5.88%)
Jun 24, 2015 0.0850 0.0900 0.0850 0.0850 430,885 +0.00(+0.00%)
Jun 23, 2015 0.0850 0.0900 0.0850 0.0850 65,626 +0.00(+0.00%)
Jun 22, 2015 0.0900 0.0950 0.0850 0.0850 115,420 -0.00(-5.56%)
Jun 19, 2015 0.0900 0.0950 0.0900 0.0900 239,603 -0.01(-5.26%)
Jun 18, 2015 0.0900 0.0950 0.0900 0.0950 156,510 +0.01(+5.56%)
Jun 17, 2015 0.0900 0.0950 0.0850 0.0900 189,000 +0.00(+0.00%)
Jun 16, 2015 0.0900 0.0900 0.0850 0.0900 525,726 +0.00(+0.00%)
Jun 15, 2015 0.0900 0.0900 0.0850 0.0900 222,000 +0.00(+0.00%)
Jun 12, 2015 0.0800 0.0900 0.0800 0.0900 522,645 +0.00(+0.00%)
Jun 11, 2015 0.0850 0.0900 0.0850 0.0900 215,800 +0.00(+0.00%)
Jun 10, 2015 0.0850 0.0900 0.0800 0.0900 450,700 +0.00(+5.88%)
Jun 09, 2015 0.0850 0.0850 0.0850 0.0850 311,950 -0.00(-5.56%)
Jun 08, 2015 0.0800 0.0900 0.0800 0.0900 346,311 +0.01(+12.50%)
Jun 05, 2015 0.0800 0.0850 0.0800 0.0800 115,811 -0.01(-5.88%)
Jun 04, 2015 0.0850 0.0900 0.0800 0.0850 476,650 +0.00(+0.00%)
Jun 03, 2015 0.0850 0.0900 0.0850 0.0850 253,191 +0.00(+0.00%)
Jun 02, 2015 0.0850 0.0900 0.0850 0.0850 261,440 +0.00(+0.00%)
Jun 01, 2015 0.0850 0.0900 0.0850 0.0850 301,000 -0.00(-5.56%)
May 29, 2015 0.0850 0.0950 0.0850 0.0900 479,360 +0.00(+5.88%)
May 28, 2015 0.0850 0.0900 0.0850 0.0850 238,677 -0.00(-5.56%)
May 27, 2015 0.0900 0.0950 0.0900 0.0900 364,400 +0.00(+0.00%)
May 26, 2015 0.0950 0.0950 0.0900 0.0900 380,063 -0.01(-5.26%)
May 25, 2015 0.0950 0.0950 0.0950 0.0950 68,873 +0.00(+0.00%)
May 22, 2015 0.1000 0.1000 0.0950 0.0950 394,140 -0.01(-5.00%)
May 21, 2015 0.0950 0.1050 0.0950 0.1000 583,000 +0.00(+0.00%)
May 20, 2015 0.1000 0.1000 0.0950 0.1000 429,015 -0.00(-4.76%)
May 19, 2015 0.1050 0.1050 0.1000 0.1050 935,018 -0.01(-4.55%)
May 15, 2015 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 14, 2015 0.1100 0.1200 0.1100 0.1200 710,160 +0.00(+4.35%)
May 13, 2015 0.0950 0.1150 0.0950 0.1150 1,082,333 +0.01(+15.00%)
May 12, 2015 0.0950 0.1000 0.0950 0.1000 179,768 +0.01(+5.26%)
May 11, 2015 0.0950 0.1050 0.0950 0.0950 71,783 +0.00(+0.00%)
May 08, 2015 0.1000 0.1000 0.0950 0.0950 205,337 +0.00(+0.00%)
May 07, 2015 0.1000 0.1000 0.0950 0.0950 177,580 -0.01(-5.00%)
May 06, 2015 0.0950 0.1000 0.0900 0.1000 615,330 +0.01(+5.26%)
May 05, 2015 0.1100 0.1100 0.0950 0.0950 870,998 -0.01(-13.64%)
May 04, 2015 0.1100 0.1100 0.1000 0.1100 975,160 -0.01(-4.35%)
May 01, 2015 0.1100 0.1150 0.1050 0.1150 97,399 +0.01(+4.55%)
Apr 30, 2015 0.1200 0.1200 0.1100 0.1100 311,160 -0.01(-8.33%)
Apr 29, 2015 0.1100 0.1250 0.1100 0.1200 837,526 +0.01(+9.09%)
Apr 28, 2015 0.1150 0.1150 0.1050 0.1100 903,283 -0.01(-8.33%)
Apr 27, 2015 0.1250 0.1350 0.1150 0.1200 2,304,707 -0.01(-4.00%)
Apr 24, 2015 0.1100 0.1350 0.1050 0.1250 5,405,466 +0.02(+19.05%)
Apr 23, 2015 0.0750 0.1050 0.0750 0.1050 6,459,509 +0.03(+40.00%)
Apr 22, 2015 0.0700 0.0750 0.0650 0.0750 2,339,459 +0.00(+7.14%)
Apr 21, 2015 0.0700 0.0750 0.0650 0.0700 350,257 +0.00(+0.00%)
Apr 20, 2015 0.0700 0.0750 0.0650 0.0700 1,062,260 +0.00(+0.00%)
Apr 17, 2015 0.0700 0.0750 0.0650 0.0700 1,982,745 -0.00(-6.67%)
Apr 16, 2015 0.0850 0.0850 0.0700 0.0750 3,149,829 -0.01(-11.76%)
Apr 15, 2015 0.0800 0.0850 0.0800 0.0850 491,351 +0.00(+0.00%)
Apr 14, 2015 0.0800 0.0850 0.0800 0.0850 284,271 +0.00(+0.00%)
Apr 13, 2015 0.0850 0.0850 0.0800 0.0850 503,908 +0.00(+0.00%)
Apr 10, 2015 0.0900 0.0900 0.0750 0.0850 1,624,494 -0.00(-5.56%)
Apr 09, 2015 0.0900 0.0900 0.0850 0.0900 222,350 +0.00(+0.00%)
Apr 08, 2015 0.0900 0.0900 0.0850 0.0900 223,076 +0.00(+0.00%)
Apr 07, 2015 0.0850 0.0900 0.0850 0.0900 274,434 +0.00(+5.88%)
Apr 06, 2015 0.0900 0.0900 0.0850 0.0850 44,935 -0.00(-5.56%)
Apr 02, 2015 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
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