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

Magna Gold Corp (OP: MGLQF )

0.0080 UNCHANGED
Last Price Updated: 10:19 AM EDT, Mar 23, 2023 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 28, 2021 0.8151 0.8510 0.8151 0.8510 17,633 +0.02(+2.53%)
May 27, 2021 0.8300 0.8300 0.8300 0.8300 4,599 +0.00(+0.05%)
May 26, 2021 0.8200 0.8400 0.8100 0.8296 42,910 +0.04(+4.68%)
May 25, 2021 0.8300 0.8379 0.7689 0.7925 19,300 -0.05(-5.37%)
May 24, 2021 0.8250 0.8375 0.8250 0.8375 620 +0.02(+2.20%)
May 20, 2021 0.8195 0.8195 0.8195 0 -0.01(-1.27%)
May 19, 2021 0.8704 0.8704 0.8249 0.8300 24,800 -0.04(-4.16%)
May 18, 2021 0.8571 0.8774 0.8450 0.8660 49,815 +0.01(+0.98%)
May 17, 2021 0.9176 0.9176 0.8576 0.8576 7,400 -0.00(-0.27%)
May 14, 2021 0.8762 0.8762 0.8350 0.8599 6,713 +0.05(+6.69%)
May 13, 2021 0.8500 0.9187 0.7931 0.8060 33,960 -0.07(-7.48%)
May 12, 2021 0.8665 0.8712 0.8197 0.8712 29,000 -0.03(-3.20%)
May 11, 2021 0.8800 0.9000 0.8800 0.9000 27,167 -0.01(-0.88%)
May 10, 2021 0.9045 0.9299 0.8901 0.9080 47,310 +0.02(+2.02%)
May 07, 2021 0.8564 0.9045 0.8564 0.8900 29,747 +0.06(+6.82%)
May 06, 2021 0.8200 0.8701 0.8082 0.8332 77,297 +0.02(+2.86%)
May 05, 2021 0.7900 0.8190 0.7900 0.8100 48,600 +0.04(+5.37%)
May 04, 2021 0.7750 0.7877 0.7687 0.7687 55,400 -0.01(-0.81%)
May 03, 2021 0.7400 0.7824 0.7289 0.7750 26,226 +0.04(+6.15%)
Apr 30, 2021 0.6976 0.7448 0.6976 0.7301 42,400 +0.05(+6.58%)
Apr 29, 2021 0.6878 0.6900 0.6843 0.6850 9,900 -0.01(-0.97%)
Apr 28, 2021 0.7000 0.7000 0.6712 0.6917 17,500 -0.00(-0.40%)
Apr 27, 2021 0.7172 0.7200 0.6800 0.6945 25,400 -0.05(-6.15%)
Apr 26, 2021 0.7898 0.7898 0.7259 0.7400 6,100 +0.00(+0.00%)
Apr 23, 2021 0.7821 0.7900 0.7257 0.7400 34,300 -0.04(-5.13%)
Apr 22, 2021 0.7450 0.7800 0.7230 0.7800 4,990 +0.03(+4.00%)
Apr 21, 2021 0.8178 0.8178 0.7500 0.7500 19,300 -0.02(-2.08%)
Apr 20, 2021 0.7394 0.8084 0.7394 0.7659 4,450 -0.03(-4.26%)
Apr 19, 2021 0.7740 0.8000 0.7529 0.8000 14,206 +0.03(+3.36%)
Apr 16, 2021 0.7580 0.7920 0.7580 0.7740 25,300 +0.02(+3.20%)
Apr 15, 2021 0.7600 0.7600 0.7400 0.7500 14,899 -0.03(-3.38%)
Apr 14, 2021 0.7218 0.7920 0.7218 0.7762 13,235 +0.01(+0.81%)
Apr 13, 2021 0.7700 0.7825 0.7700 0.7700 31,720 +0.02(+3.15%)
Apr 12, 2021 0.7700 0.7825 0.7465 0.7465 12,676 -0.03(-3.62%)
Apr 09, 2021 0.7891 0.7891 0.7648 0.7745 3,300 +0.03(+3.96%)
Apr 08, 2021 0.7750 0.7750 0.7366 0.7450 20,035 -0.06(-6.89%)
Apr 06, 2021 0.7539 0.8013 0.7539 0.8001 18,100 +0.05(+6.77%)
Apr 05, 2021 0.7471 0.7539 0.7471 0.7494 1,770 -0.01(-0.79%)
Apr 01, 2021 0.7530 0.7554 0.7529 0.7554 2,000 -0.01(-1.88%)
Mar 31, 2021 0.7173 0.7965 0.7173 0.7699 12,850 +0.03(+3.58%)
Mar 30, 2021 0.6915 0.7563 0.6726 0.7433 11,678 +0.02(+3.22%)
Mar 29, 2021 0.7320 0.7400 0.6888 0.7201 31,500 -0.04(-5.87%)
Mar 26, 2021 0.7050 0.7650 0.7050 0.7650 4,100 +0.09(+13.82%)
Mar 25, 2021 0.7141 0.7182 0.6700 0.6721 11,805 -0.07(-9.79%)
Mar 24, 2021 0.7630 0.7630 0.7371 0.7450 3,634 -0.00(-0.08%)
Mar 23, 2021 0.7456 0.7456 0.7456 0.7456 1,500 -0.00(-0.31%)
Mar 22, 2021 0.7400 0.7921 0.7307 0.7479 15,738 -0.00(-0.28%)
Mar 19, 2021 0.7800 0.7963 0.7500 0.7500 8,300 -0.02(-2.81%)
Mar 18, 2021 0.7700 0.7800 0.7500 0.7717 13,289 +0.00(+0.64%)
Mar 17, 2021 0.7417 0.7724 0.7177 0.7668 14,750 +0.00(+0.63%)
Mar 16, 2021 0.7988 0.8035 0.7620 0.7620 27,248 -0.05(-5.93%)
Mar 15, 2021 0.8000 0.8258 0.8000 0.8100 33,500 -0.00(-0.17%)
Mar 12, 2021 0.8100 0.8343 0.7900 0.8114 20,000 +0.02(+2.29%)
Mar 11, 2021 0.7284 0.8168 0.7284 0.7932 35,978 +0.03(+3.44%)
Mar 10, 2021 0.7656 0.7852 0.7594 0.7668 10,200 +0.05(+6.38%)
Mar 09, 2021 0.7448 0.7459 0.7208 0.7208 6,264 +0.01(+1.52%)
Mar 08, 2021 0.7003 0.7300 0.7000 0.7100 15,301 +0.00(+0.00%)
Mar 05, 2021 0.7108 0.7288 0.6690 0.7100 21,400 -0.01(-0.84%)
Mar 04, 2021 0.7552 0.7600 0.7100 0.7160 28,150 -0.04(-5.86%)
Mar 03, 2021 0.8150 0.8150 0.7600 0.7606 3,317 -0.01(-1.62%)
Mar 02, 2021 0.7930 0.7930 0.7587 0.7731 20,695 -0.02(-2.63%)
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.