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 27, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 21, 2021 0.9500 0.9500 0.9500 10 +0.06(+7.34%)
May 20, 2021 0.8200 0.8850 0.8200 0.8850 1,000 -0.05(-4.84%)
May 19, 2021 0.9300 0.9300 0.9300 0.9300 524 +0.02(+2.37%)
May 18, 2021 0.8170 0.9085 0.8170 0.9085 600 +0.01(+1.11%)
May 17, 2021 0.8203 1.000 0.8170 0.8985 2,841 -0.09(-8.78%)
May 14, 2021 0.9500 0.9850 0.9500 0.9850 800 +0.04(+3.68%)
May 13, 2021 0.9500 0.9500 0.9500 0.9500 400 +0.00(+0.00%)
May 11, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 10, 2021 1.000 1.000 0.8500 0.9500 900 +0.00(+0.00%)
May 07, 2021 0.9498 0.9500 0.9498 0.9500 850 +0.00(+0.02%)
May 05, 2021 0.9498 0.9498 0.9498 40 +0.00(+0.00%)
May 04, 2021 0.8201 0.9498 0.8200 0.9498 2,005 -0.00(-0.02%)
May 03, 2021 0.8201 0.9500 0.8200 0.9500 1,300 +0.13(+15.71%)
Apr 30, 2021 0.8250 0.9500 0.8210 0.8210 1,600 +0.00(+0.12%)
Apr 29, 2021 0.8201 1.140 0.8200 0.8200 2,800 -0.09(-10.15%)
Apr 28, 2021 0.9400 0.9400 0.8250 0.9126 1,316 -0.03(-2.76%)
Apr 27, 2021 0.9400 1.000 0.8770 0.9385 3,492 -0.07(-7.08%)
Apr 26, 2021 0.9300 1.010 0.9125 1.010 552 +0.10(+11.29%)
Apr 23, 2021 0.8901 0.9451 0.8500 0.9075 9,300 -0.14(-13.57%)
Apr 22, 2021 0.8900 1.050 0.8900 1.050 2,100 +0.00(+0.00%)
Apr 21, 2021 0.9350 1.050 0.9350 1.050 274 +0.01(+0.96%)
Apr 20, 2021 1.050 1.050 0.8900 1.040 20,604 +0.07(+7.22%)
Apr 19, 2021 1.010 1.050 0.9700 0.9700 2,105 -0.03(-3.00%)
Apr 16, 2021 1.000 1.000 1.000 1.000 2,300 -0.05(-4.76%)
Apr 15, 2021 1.000 1.075 1.000 1.050 2,124 +0.00(+0.00%)
Apr 14, 2021 1.030 1.075 1.000 1.050 1,300 -0.02(-2.33%)
Apr 12, 2021 1.075 1.075 1.075 0 +0.01(+1.42%)
Apr 09, 2021 1.050 1.080 1.050 1.060 2,500 +0.03(+2.91%)
Apr 08, 2021 1.065 1.065 1.030 1.030 5,500 -0.07(-6.36%)
Apr 07, 2021 1.120 1.120 1.025 1.100 2,900 +0.05(+4.76%)
Apr 06, 2021 1.060 1.060 1.000 1.050 6,207 +0.03(+2.94%)
Apr 05, 2021 1.045 1.045 1.020 1.020 1,017 -0.05(-5.12%)
Apr 01, 2021 1.075 1.075 1.075 1.075 300 +0.04(+4.37%)
Mar 31, 2021 1.030 1.030 1.030 1.030 406 -0.01(-0.96%)
Mar 30, 2021 1.160 1.180 1.040 1.040 1,450 +0.03(+2.97%)
Mar 29, 2021 1.095 1.160 1.010 1.010 1,201 -0.14(-12.17%)
Mar 26, 2021 0.9050 1.170 0.9050 1.150 3,500 +0.00(+0.00%)
Mar 24, 2021 1.150 1.150 1.150 0 +0.05(+4.55%)
Mar 23, 2021 1.000 1.130 1.000 1.100 23,711 +0.10(+10.00%)
Mar 22, 2021 1.000 1.000 1.000 97 +0.00(+0.00%)
Mar 19, 2021 1.000 1.000 0.9050 1.000 600 +0.00(+0.00%)
Mar 18, 2021 1.000 1.000 0.9050 1.000 800 +0.05(+5.26%)
Mar 17, 2021 1.000 1.000 0.9500 0.9500 1,650 -0.05(-5.00%)
Mar 15, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 12, 2021 1.000 1.000 1.000 1.000 600 +0.03(+2.56%)
Mar 11, 2021 0.9750 0.9750 0.9750 0.9750 300 +0.02(+2.09%)
Mar 10, 2021 0.9500 0.9550 0.9500 0.9550 1,310 +0.01(+0.53%)
Mar 09, 2021 0.9500 0.9500 0.9500 0.9500 229 -0.18(-15.93%)
Mar 08, 2021 0.9500 1.130 0.9500 1.130 1,620 -0.02(-1.74%)
Mar 05, 2021 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Mar 04, 2021 0.9500 1.150 0.9500 1.150 1,000 +0.20(+21.05%)
Mar 03, 2021 0.9500 0.9500 0.9500 0.9500 2,150 -0.20(-17.39%)
Mar 02, 2021 1.000 1.150 0.9250 1.150 8,366 +0.25(+27.78%)
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.