MEGA URANIUM (TSX: MGA)
0.0700 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 20, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2015 0.0850 0.0900 0.0850 0.0850 279,572 +0.00(+0.00%)
Mar 31, 2015 0.0900 0.0900 0.0850 0.0850 411,215 -0.00(-5.56%)
Mar 30, 2015 0.0850 0.0900 0.0850 0.0900 109,111 +0.00(+5.88%)
Mar 27, 2015 0.0850 0.0900 0.0850 0.0850 185,907 +0.00(+0.00%)
Mar 26, 2015 0.1000 0.1000 0.0850 0.0850 1,536,615 -0.01(-10.53%)
Mar 25, 2015 0.0900 0.1000 0.0900 0.0950 641,143 +0.01(+5.56%)
Mar 24, 2015 0.0900 0.0900 0.0850 0.0900 104,024 +0.00(+5.88%)
Mar 23, 2015 0.0900 0.0950 0.0850 0.0850 493,245 -0.00(-5.56%)
Mar 20, 2015 0.0850 0.0900 0.0800 0.0900 683,003 +0.00(+5.88%)
Mar 19, 2015 0.0950 0.0950 0.0800 0.0850 1,349,424 -0.00(-5.56%)
Mar 18, 2015 0.1000 0.1000 0.0900 0.0900 594,043 -0.01(-14.29%)
Mar 17, 2015 0.1000 0.1050 0.1000 0.1050 227,351 +0.00(+0.00%)
Mar 16, 2015 0.0950 0.1050 0.0950 0.1050 463,942 +0.00(+5.00%)
Mar 13, 2015 0.1100 0.1100 0.0950 0.1000 3,044,843 -0.01(-9.09%)
Mar 12, 2015 0.1150 0.1200 0.1050 0.1100 1,240,418 +0.00(+0.00%)
Mar 11, 2015 0.1150 0.1150 0.1100 0.1100 307,275 -0.01(-4.35%)
Mar 10, 2015 0.1200 0.1200 0.1150 0.1150 414,842 +0.00(+0.00%)
Mar 09, 2015 0.1200 0.1200 0.1150 0.1150 371,434 +0.00(+0.00%)
Mar 06, 2015 0.1200 0.1200 0.1150 0.1150 153,909 -0.00(-4.17%)
Mar 05, 2015 0.1200 0.1200 0.1150 0.1200 116,284 +0.00(+0.00%)
Mar 04, 2015 0.1150 0.1150 0.1200 91,045 +0.00(+4.35%)
Mar 03, 2015 0.1150 0.1200 0.1100 0.1150 584,071 +0.00(+0.00%)
Mar 02, 2015 0.1150 0.1150 0.1100 0.1150 549,641 -0.00(-4.17%)
Feb 27, 2015 0.1100 0.1200 0.1100 0.1200 209,044 +0.01(+9.09%)
Feb 26, 2015 0.1100 0.1100 894,661 -0.01(-8.33%)
Feb 25, 2015 0.1100 0.1250 0.1100 0.1200 2,395,476 +0.00(+4.35%)
Feb 24, 2015 0.1100 0.1150 0.1100 0.1150 132,323 +0.00(+0.00%)
Feb 23, 2015 0.1100 0.1150 0.1100 0.1150 152,640 +0.01(+4.55%)
Feb 20, 2015 0.1150 0.1150 0.1100 0.1100 1,204,512 -0.01(-4.35%)
Feb 19, 2015 0.1200 0.1200 0.1100 0.1150 1,255,193 -0.01(-8.00%)
Feb 18, 2015 0.1250 0.1300 0.1150 0.1250 1,520,675 +0.00(+0.00%)
Feb 17, 2015 0.1150 0.1250 0.1150 0.1250 748,850 +0.01(+4.17%)
Feb 13, 2015 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 12, 2015 0.1150 0.1200 0.1150 0.1150 657,774 +0.00(+0.00%)
Feb 11, 2015 0.1150 0.1150 0.1100 0.1150 379,978 +0.01(+4.55%)
Feb 10, 2015 0.1100 0.1100 0.1100 0.1100 502,268 +0.00(+0.00%)
Feb 09, 2015 0.1100 0.1150 0.1100 0.1100 229,843 -0.01(-4.35%)
Feb 06, 2015 0.1100 0.1150 0.1100 0.1150 503,594 +0.01(+4.55%)
Feb 05, 2015 0.1150 0.1200 0.1100 0.1100 729,135 +0.00(+0.00%)
Feb 04, 2015 0.1200 0.1200 0.1100 0.1100 194,699 -0.01(-8.33%)
Feb 03, 2015 0.1250 0.1250 0.1150 0.1200 1,339,923 -0.01(-4.00%)
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