MEGA URANIUM (TSX: MGA)
0.2400 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:34 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 0.2300 0.2300 0.2200 0.2300 347,120 -0.01(-4.17%)
Aug 29, 2014 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Aug 28, 2014 0.2250 0.2400 0.2250 0.2400 261,834 +0.01(+6.67%)
Aug 27, 2014 0.2350 0.2350 0.2250 0.2250 345,500 -0.01(-6.25%)
Aug 26, 2014 0.2300 0.2450 0.2150 0.2400 755,550 +0.01(+2.13%)
Aug 25, 2014 0.2350 0.2350 0.2300 0.2350 392,868 -0.01(-2.08%)
Aug 22, 2014 0.2400 0.2500 0.2400 0.2400 112,505 -0.01(-2.04%)
Aug 21, 2014 0.2500 0.2500 0.2350 0.2450 341,206 -0.01(-3.92%)
Aug 20, 2014 0.2600 0.2650 0.2400 0.2550 645,749 +0.01(+2.00%)
Aug 19, 2014 0.2300 0.2600 0.2300 0.2500 1,031,470 +0.02(+8.70%)
Aug 18, 2014 0.2150 0.2200 0.2150 0.2300 521,192 +0.01(+4.55%)
Aug 15, 2014 0.2250 0.2250 0.2150 0.2200 73,639 -0.01(-2.22%)
Aug 14, 2014 0.2250 0.2250 0.2200 0.2250 426,112 +0.00(+0.00%)
Aug 13, 2014 0.2150 0.2250 0.2050 0.2250 455,614 +0.01(+4.65%)
Aug 12, 2014 0.2000 0.2150 0.2000 0.2150 199,527 +0.01(+7.50%)
Aug 11, 2014 0.1950 0.2050 0.1950 0.2000 93,668 -0.00(-2.44%)
Aug 08, 2014 0.2050 0.2150 0.2050 0.2050 37,809 -0.01(-2.38%)
Aug 07, 2014 0.2100 0.2100 0.2050 0.2100 91,019 +0.00(+0.00%)
Aug 06, 2014 0.2000 0.2200 0.2000 0.2100 131,466 +0.00(+1.20%)
Aug 05, 2014 0.2200 0.2250 0.1950 0.2075 1,003,560 -0.02(-9.78%)
Aug 01, 2014 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jul 31, 2014 0.2250 0.2350 0.2000 0.2350 1,595,517 +0.01(+6.82%)
Jul 30, 2014 0.2350 0.2350 0.2150 0.2200 368,643 +0.00(+0.00%)
Jul 29, 2014 0.2300 0.2450 0.2150 0.2200 629,607 -0.01(-4.35%)
Jul 28, 2014 0.2050 0.2350 0.2050 0.2300 835,139 +0.02(+6.98%)
Jul 25, 2014 0.2000 0.2150 0.1950 0.2150 341,662 +0.02(+10.26%)
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%)
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