MEGA URANIUM (TSX: MGA)
0.0850 CAD  -0.0050 (-5.56%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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