MEGA URANIUM (TSX: MGA)
0.2000 CAD  -0.0100 (-4.76%)
Streaming Delayed Price  /  Updated: 12:44 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 25, 2014 0.1750 0.2100 0.1750 0.2100 435,444 +0.03(+16.67%)
Nov 24, 2014 0.2000 0.2000 0.1800 0.1800 507,190 -0.02(-7.69%)
Nov 21, 2014 0.2100 0.2200 0.1950 0.1950 521,134 -0.01(-7.14%)
Nov 20, 2014 0.2350 0.2350 0.2100 0.2100 338,464 -0.02(-6.67%)
Nov 19, 2014 0.2300 0.2350 0.2200 0.2250 218,021 -0.01(-6.25%)
Nov 18, 2014 0.2300 0.2400 0.2300 0.2400 268,093 +0.00(+0.00%)
Nov 17, 2014 0.2450 0.2500 0.2300 0.2400 192,150 -0.01(-2.04%)
Nov 14, 2014 0.2100 0.2500 0.2100 0.2450 1,053,168 +0.04(+16.67%)
Nov 13, 2014 0.2200 0.2200 0.2000 0.2100 228,935 +0.00(+0.00%)
Nov 12, 2014 0.2200 0.2200 0.2100 0.2100 451,988 -0.01(-2.33%)
Nov 11, 2014 0.2350 0.2350 0.2000 0.2150 845,563 -0.02(-8.51%)
Nov 10, 2014 0.2000 0.2350 0.2000 0.2350 1,860,564 +0.05(+30.56%)
Nov 07, 2014 0.1350 0.1800 0.1350 0.1800 1,484,525 +0.04(+28.57%)
Nov 06, 2014 0.1300 0.1400 0.1250 0.1400 291,159 +0.02(+12.00%)
Nov 05, 2014 0.1250 0.1300 0.1200 0.1250 220,563 +0.00(+0.00%)
Nov 04, 2014 0.1250 0.1300 0.1200 0.1250 107,200 +0.00(+0.00%)
Nov 03, 2014 0.1200 0.1300 0.1200 0.1250 1,091,076 +0.01(+4.17%)
Oct 31, 2014 0.1350 0.1350 0.1200 0.1200 372,440 +0.00(+0.00%)
Oct 30, 2014 0.1400 0.1400 0.1200 0.1200 205,413 -0.02(-11.11%)
Oct 29, 2014 0.1350 0.1350 0.1300 0.1350 81,200 +0.01(+3.85%)
Oct 28, 2014 0.1400 0.1400 0.1200 0.1300 348,040 -0.01(-7.14%)
Oct 27, 2014 0.1500 0.1500 0.1400 0.1400 106,621 -0.01(-6.67%)
Oct 24, 2014 0.1400 0.1500 0.1350 0.1500 595,070 +0.01(+7.14%)
Oct 23, 2014 0.1750 0.1750 0.1350 0.1400 1,393,237 -0.03(-17.65%)
Oct 22, 2014 0.1650 0.1700 0.1650 0.1700 171,810 +0.01(+6.25%)
Oct 21, 2014 0.1650 0.1650 0.1600 0.1600 90,320 -0.01(-3.03%)
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%)
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