MEGA URANIUM (TSX: MGA)
0.1950 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:41 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 0.1900 0.2000 0.1900 0.1950 18,724 -0.01(-2.50%)
Jul 23, 2014 0.2000 0.2000 0.1950 0.2000 191,833 -0.01(-4.76%)
Jul 22, 2014 0.2150 0.2150 0.1950 0.2100 686,987 -0.01(-2.33%)
Jul 21, 2014 0.1850 0.2150 0.1800 0.2150 659,459 +0.02(+13.16%)
Jul 18, 2014 0.1900 0.1900 0.1800 0.1900 203,246 -0.01(-5.00%)
Jul 17, 2014 0.1950 0.2000 0.1900 0.2000 144,660 +0.00(+0.00%)
Jul 16, 2014 0.1900 0.2000 0.1850 0.2000 215,383 +0.02(+11.11%)
Jul 15, 2014 0.1800 0.1850 0.1750 0.1800 163,388 +0.00(+0.00%)
Jul 14, 2014 0.1900 0.1900 0.1800 0.1800 47,346 +0.01(+2.86%)
Jul 11, 2014 0.1750 0.1850 0.1750 0.1750 39,782 +0.00(+0.00%)
Jul 10, 2014 0.1750 0.1900 0.1750 0.1750 128,689 -0.01(-2.78%)
Jul 09, 2014 0.1750 0.1800 0.1750 0.1800 164,049 -0.01(-2.70%)
Jul 08, 2014 0.1850 0.1850 0.1800 0.1850 50,275 -0.01(-2.63%)
Jul 07, 2014 0.1950 0.2000 0.1800 0.1900 151,850 -0.01(-2.56%)
Jul 04, 2014 0.2050 0.2100 0.1900 0.1950 250,616 -0.01(-4.88%)
Jul 03, 2014 0.2050 0.2150 0.2000 0.2050 221,590 -0.02(-6.82%)
Jul 02, 2014 0.1900 0.2200 0.1900 0.2200 1,266,774 +0.04(+18.92%)
Jun 30, 2014 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Jun 27, 2014 0.1850 0.1850 0.1700 0.1800 186,354 -0.01(-2.70%)
Jun 26, 2014 0.1700 0.1850 0.1700 0.1850 196,143 +0.01(+5.71%)
Jun 25, 2014 0.1700 0.1800 0.1700 0.1750 153,661 +0.00(+2.94%)
Jun 24, 2014 0.1650 0.1750 0.1650 0.1700 205,849 +0.00(+0.00%)
Jun 23, 2014 0.1700 0.1750 0.1650 0.1700 154,210 -0.00(-2.86%)
Jun 20, 2014 0.1750 0.1800 0.1650 0.1750 125,450 +0.00(+0.00%)
Jun 19, 2014 0.1700 0.1800 0.1700 0.1750 148,913 -0.01(-2.78%)
Jun 18, 2014 0.1700 0.1850 0.1700 0.1800 260,144 +0.01(+5.88%)
Jun 17, 2014 0.1800 0.1800 0.1700 0.1700 218,971 -0.01(-5.56%)
Jun 16, 2014 0.1800 0.1850 0.1700 0.1800 165,497 -0.01(-2.70%)
Jun 13, 2014 0.1650 0.1850 0.1650 0.1850 349,036 +0.01(+5.71%)
Jun 12, 2014 0.1650 0.1750 0.1550 0.1750 183,400 +0.00(+0.00%)
Jun 11, 2014 0.1700 0.1750 0.1650 0.1750 117,558 -0.01(-2.78%)
Jun 10, 2014 0.1800 0.1800 0.1700 0.1800 98,297 +0.01(+5.88%)
Jun 06, 2014 0.1700 0.1750 0.1700 0.1700 76,285 -0.00(-2.86%)
Jun 05, 2014 0.1800 0.1800 0.1700 0.1750 30,625 +0.00(+2.94%)
Jun 04, 2014 0.1750 0.1800 0.1700 0.1700 17,019 -0.01(-5.56%)
Jun 03, 2014 0.1950 0.1950 0.1750 0.1800 223,967 -0.02(-7.69%)
Jun 02, 2014 0.1750 0.2000 0.1750 0.1950 389,329 +0.00(+0.00%)
May 30, 2014 0.1950 0.1950 0.1800 0.1950 118,370 +0.00(+0.00%)
May 29, 2014 0.1950 0.2000 0.1700 0.1950 504,405 -0.01(-2.50%)
May 28, 2014 0.1550 0.2000 0.1550 0.2000 713,870 +0.05(+29.03%)
May 27, 2014 0.1400 0.1550 0.1400 0.1550 448,740 +0.01(+10.71%)
May 26, 2014 0.1400 0.1450 0.1350 0.1400 305,259 -0.01(-6.67%)
May 23, 2014 0.1600 0.1600 0.1350 0.1500 309,557 -0.01(-3.23%)
May 22, 2014 0.1450 0.1550 0.1450 0.1550 181,964 +0.01(+10.71%)
May 21, 2014 0.1700 0.1700 0.1400 0.1400 660,145 -0.03(-17.65%)
May 20, 2014 0.1700 0.1800 0.1700 0.1700 228,527 -0.01(-8.11%)
May 16, 2014 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
May 15, 2014 0.1800 0.1800 0.1700 0.1800 204,618 +0.00(+0.00%)
May 14, 2014 0.1800 0.1950 0.1800 0.1800 113,930 -0.01(-5.26%)
May 13, 2014 0.1750 0.1900 0.1750 0.1900 210,689 +0.02(+8.57%)
May 12, 2014 0.1850 0.1850 0.1650 0.1750 238,837 -0.01(-5.41%)
May 09, 2014 0.1850 0.1850 0.1750 0.1850 398,520 +0.00(+0.00%)
May 08, 2014 0.1800 0.1850 0.1800 0.1850 436,815 +0.01(+2.78%)
May 07, 2014 0.1950 0.2000 0.1800 0.1800 486,270 -0.01(-5.26%)
May 06, 2014 0.2100 0.2150 0.1900 0.1900 605,305 -0.03(-13.64%)
May 05, 2014 0.2100 0.2200 0.2100 0.2200 59,180 +0.00(+0.00%)
May 02, 2014 0.2200 0.2200 0.2000 0.2200 576,982 +0.01(+2.33%)
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