Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magellan Gold Corp (OP: MAGE )

0.1450 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 24, 2018 0.0190 0.0190 0.0190 0 -0.00(-2.13%)
May 23, 2018 0.0194 0.0194 0.0194 0.0194 8,000 +0.00(+21.33%)
May 18, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 17, 2018 0.0199 0.0199 0.0160 0.0160 3,000 +0.00(+0.00%)
May 16, 2018 0.0160 0.0160 0.0160 0.0160 500 +0.00(+0.00%)
May 14, 2018 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
May 11, 2018 0.0161 0.0161 0.0161 0.0161 100 +0.00(+3.21%)
May 10, 2018 0.0180 0.0180 0.0156 0.0156 22,350 -0.00(-16.58%)
May 07, 2018 0.0187 0.0187 0.0187 0 +0.00(+0.00%)
May 04, 2018 0.0187 0.0187 0.0187 0.0187 29,000 -0.00(-12.21%)
May 03, 2018 0.0188 0.0249 0.0187 0.0213 63,261 +0.00(+13.90%)
May 02, 2018 0.0150 0.0187 0.0150 0.0187 148,998 +0.01(+54.55%)
Apr 30, 2018 0.0121 0.0121 0.0121 0 -0.00(-19.33%)
Apr 27, 2018 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Apr 26, 2018 0.0150 0.0150 0.0150 0.0150 40,900 +0.00(+0.00%)
Apr 25, 2018 0.0150 0.0150 0.0150 0.0150 1,400 -0.00(-11.76%)
Apr 24, 2018 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+0.00%)
Apr 23, 2018 0.0177 0.0177 0.0170 0.0170 16,300 +0.00(+0.00%)
Apr 19, 2018 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Apr 18, 2018 0.0199 0.0200 0.0199 0.0200 71,512 +0.00(+0.50%)
Apr 17, 2018 0.0150 0.0199 0.0150 0.0199 5,580 +0.00(+0.00%)
Apr 16, 2018 0.0120 0.0199 0.0120 0.0199 20,998 +0.00(+0.00%)
Apr 13, 2018 0.0198 0.0198 0.0198 0.0199 9,900 -0.00(-0.50%)
Apr 12, 2018 0.0180 0.0200 0.0180 0.0200 31,700 +0.00(+2.56%)
Apr 04, 2018 0.0195 0.0195 0.0195 0 -0.00(-2.01%)
Apr 03, 2018 0.0170 0.0199 0.0170 0.0199 18,000 +0.00(+17.06%)
Apr 02, 2018 0.0170 0.0170 0.0170 0.0170 1,050 +0.00(+2.41%)
Mar 27, 2018 0.0166 0.0166 0.0166 0 -0.00(-16.58%)
Mar 26, 2018 0.0295 0.0295 0.0163 0.0199 420,261 -0.01(-32.31%)
Mar 23, 2018 0.0299 0.0299 0.0294 0.0294 2,033 +0.01(+80.37%)
Mar 21, 2018 0.0163 0.0163 0.0163 0 +0.00(+1.87%)
Mar 20, 2018 0.0268 0.0268 0.0160 0.0160 268,250 -0.00(-1.96%)
Mar 15, 2018 0.0163 0.0163 0.0163 0 -0.01(-32.06%)
Mar 13, 2018 0.0240 0.0240 0.0240 0 +0.01(+35.48%)
Mar 12, 2018 0.0180 0.0180 0.0177 0.0177 301,000 -0.00(-10.00%)
Mar 09, 2018 0.0200 0.0200 0.0190 0.0197 58,200 +0.00(+24.68%)
Mar 08, 2018 0.0289 0.0290 0.0158 0.0158 279,700 -0.01(-36.55%)
Mar 07, 2018 0.0222 0.0269 0.0200 0.0249 1,206,395 +0.00(+8.26%)
Mar 06, 2018 0.0200 0.0350 0.0200 0.0230 492,214 +0.00(+15.00%)
Mar 05, 2018 0.0206 0.0230 0.0200 0.0200 191,000 -0.01(-20.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.