MEGA URANIUM (TSX: MGA)
0.2300 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 0.2250 0.2350 0.2200 0.2300 334,707 +0.00(+0.00%)
Apr 15, 2014 0.2300 0.2350 0.2250 0.2300 319,015 +0.00(+0.00%)
Apr 14, 2014 0.2300 0.2400 0.2300 0.2300 142,809 -0.01(-4.17%)
Apr 11, 2014 0.2400 0.2500 0.2350 0.2400 114,590 -0.01(-4.00%)
Apr 10, 2014 0.2550 0.2550 0.2400 0.2500 233,056 -0.01(-1.96%)
Apr 09, 2014 0.2600 0.2650 0.2500 0.2550 385,477 -0.01(-3.77%)
Apr 08, 2014 0.2400 0.2800 0.2200 0.2650 694,315 +0.03(+10.42%)
Apr 07, 2014 0.2650 0.2700 0.2400 0.2400 421,915 -0.03(-11.11%)
Apr 04, 2014 0.2700 0.2750 0.2600 0.2700 307,707 -0.01(-3.57%)
Apr 03, 2014 0.2750 0.2800 0.2700 0.2800 233,276 -0.00(-1.75%)
Apr 02, 2014 0.2950 0.2950 0.2700 0.2850 648,009 -0.02(-5.00%)
Apr 01, 2014 0.2350 0.3000 0.2300 0.3000 2,512,891 +0.07(+27.66%)
Mar 31, 2014 0.2150 0.2350 0.2100 0.2350 778,625 +0.02(+11.90%)
Mar 28, 2014 0.2300 0.2300 0.2050 0.2100 1,050,513 -0.02(-6.67%)
Mar 27, 2014 0.2300 0.2300 0.2100 0.2250 1,171,081 -0.01(-4.26%)
Mar 26, 2014 0.2550 0.2650 0.2300 0.2350 1,356,311 -0.03(-9.62%)
Mar 25, 2014 0.2650 0.2700 0.2600 0.2600 348,724 -0.01(-3.70%)
Mar 24, 2014 0.2800 0.2850 0.2650 0.2700 719,965 -0.01(-5.26%)
Mar 21, 2014 0.2900 0.3000 0.2850 0.2850 286,645 -0.01(-3.39%)
Mar 20, 2014 0.2850 0.2950 0.2800 0.2950 294,867 +0.01(+1.72%)
Mar 19, 2014 0.2900 0.3050 0.2800 0.2900 629,423 -0.01(-1.69%)
Mar 18, 2014 0.2600 0.3000 0.2600 0.2950 1,185,995 +0.03(+13.46%)
Mar 17, 2014 0.3050 0.3050 0.2550 0.2600 1,324,315 -0.04(-13.33%)
Mar 14, 2014 0.3100 0.3100 0.3000 0.3000 228,388 -0.01(-1.64%)
Mar 13, 2014 0.2900 0.3100 0.2900 0.3050 792,462 +0.02(+5.17%)
Mar 12, 2014 0.3050 0.3050 0.2850 0.2900 347,092 -0.02(-4.92%)
Mar 11, 2014 0.3350 0.3350 0.2900 0.3050 1,392,836 -0.03(-7.58%)
Mar 10, 2014 0.3150 0.3400 0.3000 0.3300 1,416,897 +0.03(+10.00%)
Mar 07, 2014 0.2850 0.3000 0.2650 0.3000 1,695,101 +0.00(+0.00%)
Mar 06, 2014 0.3550 0.3600 0.2800 0.3000 3,539,642 -0.07(-17.81%)
Mar 05, 2014 0.3950 0.4200 0.3200 0.3650 6,668,649 -0.01(-1.35%)
Mar 04, 2014 0.2800 0.3800 0.2650 0.3700 3,935,316 +0.11(+42.31%)
Mar 03, 2014 0.2500 0.2600 0.2350 0.2600 1,376,165 +0.02(+8.33%)
Feb 28, 2014 0.2250 0.2550 0.2250 0.2400 1,890,310 +0.01(+4.35%)
Feb 27, 2014 0.2450 0.2500 0.2200 0.2300 1,253,973 -0.01(-4.17%)
Feb 26, 2014 0.2300 0.2500 0.2200 0.2400 2,927,569 +0.03(+14.29%)
Feb 25, 2014 0.1750 0.2150 0.1650 0.2100 1,761,681 +0.04(+23.53%)
Feb 24, 2014 0.1700 0.1700 0.1650 0.1700 505,952 +0.01(+3.03%)
Feb 21, 2014 0.1800 0.1800 0.1600 0.1650 1,057,477 -0.01(-5.71%)
Feb 20, 2014 0.1750 0.1900 0.1700 0.1750 1,596,481 +0.00(+0.00%)
Feb 19, 2014 0.1450 0.1750 0.1450 0.1750 2,564,347 +0.03(+25.00%)
Feb 18, 2014 0.1450 0.1500 0.1400 0.1400 533,435 -0.00(-3.45%)
Feb 14, 2014 0.1450 0.1450 0.1450 0 +0.01(+7.41%)
Feb 13, 2014 0.1350 0.1400 0.1300 0.1350 171,133 +0.00(+0.00%)
Feb 12, 2014 0.1350 0.1400 0.1300 0.1350 1,150,287 +0.01(+3.85%)
Feb 11, 2014 0.1250 0.1400 0.1250 0.1300 353,418 +0.00(+0.00%)
Feb 10, 2014 0.1300 0.1400 0.1250 0.1300 402,443 +0.01(+4.00%)
Feb 07, 2014 0.1250 0.1300 0.1200 0.1250 454,180 +0.01(+4.17%)
Feb 06, 2014 0.1300 0.1300 0.1200 0.1200 219,380 -0.01(-4.00%)
Feb 05, 2014 0.1250 0.1300 0.1200 0.1250 208,495 -0.01(-3.85%)
Feb 04, 2014 0.1200 0.1300 0.1200 0.1300 391,033 +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