MEGA URANIUM (TSX: MGA)
0.1150 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 3:59 PM EST, Jan 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 27, 2015 0.1250 0.1250 0.1150 0.1150 173,426 -0.01(-8.00%)
Jan 26, 2015 0.1200 0.1250 0.1200 0.1250 183,538 +0.00(+0.00%)
Jan 23, 2015 0.1200 0.1250 0.1200 0.1250 158,888 +0.01(+4.17%)
Jan 22, 2015 0.1250 0.1250 0.1200 0.1200 285,055 -0.01(-4.00%)
Jan 21, 2015 0.1200 0.1300 0.1200 0.1250 284,723 +0.01(+4.17%)
Jan 20, 2015 0.1250 0.1250 0.1200 0.1200 477,063 +0.00(+0.00%)
Jan 19, 2015 0.1200 0.1250 0.1200 0.1200 91,700 +0.00(+0.00%)
Jan 16, 2015 0.1200 0.1300 0.1200 0.1200 239,827 -0.01(-4.00%)
Jan 15, 2015 0.1250 0.1300 0.1200 0.1250 293,624 +0.01(+4.17%)
Jan 14, 2015 0.1300 0.1300 0.1200 0.1200 731,713 -0.01(-4.00%)
Jan 13, 2015 0.1350 0.1350 0.1250 0.1250 201,001 -0.01(-3.85%)
Jan 12, 2015 0.1300 0.1300 0.1250 0.1300 906,864 +0.00(+0.00%)
Jan 09, 2015 0.1200 0.1300 0.1200 0.1300 601,937 +0.01(+4.00%)
Jan 08, 2015 0.1250 0.1300 0.1200 0.1250 531,890 +0.01(+4.17%)
Jan 07, 2015 0.1300 0.1300 0.1200 0.1200 762,145 -0.01(-4.00%)
Jan 06, 2015 0.1100 0.1300 0.1100 0.1250 1,699,459 +0.01(+13.64%)
Jan 05, 2015 0.1450 0.1450 0.1100 0.1100 9,732,195 -0.03(-18.52%)
Jan 02, 2015 0.1250 0.1400 0.1200 0.1350 891,685 +0.01(+8.00%)
Dec 31, 2014 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Dec 30, 2014 0.1200 0.1200 0.1050 0.1150 5,470,936 +0.00(+0.00%)
Dec 29, 2014 0.1300 0.1300 0.1100 0.1150 3,249,593 -0.02(-14.81%)
Dec 24, 2014 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 23, 2014 0.1200 0.1300 0.1100 0.1250 1,917,984 +0.01(+4.17%)
Dec 22, 2014 0.1450 0.1450 0.1150 0.1200 2,112,374 -0.02(-17.24%)
Dec 19, 2014 0.1500 0.1600 0.1400 0.1450 528,863 +0.00(+3.57%)
Dec 18, 2014 0.1450 0.1650 0.1350 0.1400 770,117 +0.01(+3.70%)
Dec 17, 2014 0.1000 0.1450 0.1000 0.1350 653,427 +0.03(+28.57%)
Dec 16, 2014 0.1050 2,858,133 -0.01(-4.55%)
Dec 15, 2014 0.1300 0.1350 0.1050 0.1100 2,128,726 -0.02(-15.38%)
Dec 12, 2014 0.1400 0.1400 0.1250 0.1300 659,630 -0.01(-10.34%)
Dec 11, 2014 0.1400 0.1500 0.1400 0.1450 538,076 +0.00(+0.00%)
Dec 10, 2014 0.1500 0.1500 0.1450 0.1450 534,728 -0.01(-6.45%)
Dec 09, 2014 0.1600 0.1650 0.1550 0.1550 142,485 +0.00(+0.00%)
Dec 08, 2014 0.1700 0.1750 0.1550 0.1550 566,338 -0.02(-8.82%)
Dec 05, 2014 0.1700 0.1700 0.1600 0.1700 115,286 +0.01(+6.25%)
Dec 04, 2014 0.1800 0.1800 0.1600 0.1600 129,146 -0.02(-11.11%)
Dec 03, 2014 0.1950 0.1950 0.1650 0.1800 318,960 +0.00(+0.00%)
Dec 02, 2014 0.1700 0.1800 0.1650 0.1800 381,512 +0.00(+0.00%)
Dec 01, 2014 0.1900 0.1950 0.1700 0.1800 470,938 -0.02(-10.00%)
Nov 28, 2014 0.1900 0.2000 0.1850 0.2000 164,385 +0.01(+5.26%)
Nov 27, 2014 0.1950 0.2000 0.1900 0.1900 21,250 -0.01(-5.00%)
Nov 26, 2014 0.2000 0.2100 0.1950 0.2000 823,669 -0.01(-4.76%)
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%)
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