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

Megawatt Lithium & Battery Metals Corp (CSE: MEGA )

0.1450 -0.0250 (-14.71%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2022 0.1650 0.1700 0.1650 0.1700 24,121 +0.01(+3.03%)
Feb 25, 2022 0.1600 0.1650 0.1600 0.1650 117,300 +0.00(+0.00%)
Feb 24, 2022 0.1700 0.1700 0.1500 0.1650 123,477 +0.01(+3.13%)
Feb 23, 2022 0.1650 0.1650 0.1500 0.1600 188,091 +0.01(+3.23%)
Feb 22, 2022 0.1850 0.1850 0.1550 0.1550 389,897 -0.04(-18.42%)
Feb 18, 2022 0.1900 0 -0.01(-7.32%)
Feb 17, 2022 0.1900 0.2050 0.1800 0.2050 281,944 +0.02(+10.81%)
Feb 16, 2022 0.1850 0.1850 0.1700 0.1850 132,639 +0.01(+5.71%)
Feb 15, 2022 0.1800 0.1900 0.1750 0.1750 72,540 -0.02(-7.89%)
Feb 14, 2022 0.1900 0.1950 0.1900 0.1900 41,228 -0.01(-5.00%)
Feb 11, 2022 0.2000 0.2050 0.1900 0.2000 104,452 +0.00(+0.00%)
Feb 10, 2022 0.2000 0.2000 0.1900 0.2000 184,135 -0.00(-2.44%)
Feb 09, 2022 0.2150 0.2200 0.2000 0.2050 138,809 -0.01(-4.65%)
Feb 08, 2022 0.2050 0.2250 0.2000 0.2150 122,392 +0.02(+10.26%)
Feb 07, 2022 0.2100 0.2250 0.1950 0.1950 319,810 -0.02(-9.30%)
Feb 04, 2022 0.2200 0.2200 0.2100 0.2150 149,999 +0.01(+2.38%)
Feb 03, 2022 0.1950 0.2100 359,060 +0.01(+7.69%)
Feb 02, 2022 0.1900 0.2000 0.1800 0.1950 176,327 +0.01(+5.41%)
Feb 01, 2022 0.1850 0.1950 0.1750 0.1850 100,158 -0.02(-7.50%)
Jan 31, 2022 0.2200 0.2200 0.1900 0.2000 114,717 +0.00(+0.00%)
Jan 28, 2022 0.1850 0.2200 0.1800 0.2000 103,057 +0.02(+11.11%)
Jan 27, 2022 0.1800 0.1950 0.1550 0.1800 121,811 +0.00(+0.00%)
Jan 26, 2022 0.1600 0.1800 0.1600 0.1800 33,962 +0.02(+16.13%)
Jan 25, 2022 0.1700 0.1700 0.1550 0.1550 22,065 +0.00(+0.00%)
Jan 24, 2022 0.1950 0.1950 0.1550 0.1550 96,951 -0.04(-18.42%)
Jan 21, 2022 0.1800 0.2000 0.1800 0.1900 38,048 +0.02(+8.57%)
Jan 20, 2022 0.1950 0.1950 0.1750 0.1750 62,879 -0.01(-2.78%)
Jan 19, 2022 0.2050 0.2050 0.1800 0.1800 110,739 -0.02(-7.69%)
Jan 18, 2022 0.2200 0.2200 0.1900 0.1950 110,068 -0.02(-11.36%)
Jan 17, 2022 0.2200 0.2200 0.2150 0.2200 29,852 +0.01(+2.33%)
Jan 14, 2022 0.2150 0.2250 0.1950 0.2150 164,192 -0.01(-4.44%)
Jan 13, 2022 0.1700 0.2300 0.1600 0.2250 481,057 +0.05(+32.35%)
Jan 12, 2022 0.1650 0.1700 0.1650 0.1700 37,423 +0.01(+3.03%)
Jan 11, 2022 0.1700 0.1700 0.1650 0.1650 43,180 +0.01(+6.45%)
Jan 10, 2022 0.1500 0.1700 0.1500 0.1550 228,426 +0.01(+6.90%)
Jan 07, 2022 0.1400 0.1450 0.1400 0.1450 36,173 +0.01(+11.54%)
Jan 06, 2022 0.1500 0.1500 0.1300 0.1300 48,471 -0.02(-13.33%)
Jan 05, 2022 0.1450 0.1500 0.1400 0.1500 86,772 +0.01(+11.11%)
Jan 04, 2022 0.1100 0.1450 0.1100 0.1350 157,203 +0.04(+35.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 30, 2021 0.1100 0.1150 0.1050 0.1050 33,630 +0.00(+0.00%)
Dec 29, 2021 0.1250 0.1250 0.1050 0.1050 173,858 -0.02(-16.00%)
Dec 24, 2021 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 23, 2021 0.1300 0.1300 0.1200 0.1250 52,207 +0.00(+0.00%)
Dec 22, 2021 0.1150 0.1300 0.1150 0.1250 42,832 +0.02(+19.05%)
Dec 21, 2021 0.1100 0.1100 0.1050 0.1050 60,900 -0.01(-4.55%)
Dec 20, 2021 0.1100 0.1150 0.1000 0.1100 54,764 +0.00(+0.00%)
Dec 17, 2021 0.1200 0.1200 0.1100 0.1100 79,061 -0.01(-8.33%)
Dec 16, 2021 0.1250 0.1350 0.1200 0.1200 35,375 -0.02(-11.11%)
Dec 15, 2021 0.1300 0.1350 0.1300 0.1350 32,926 +0.01(+8.00%)
Dec 14, 2021 0.1200 0.1250 0.1200 0.1250 46,627 +0.01(+13.64%)
Dec 13, 2021 0.1300 0.1300 0.1100 0.1100 201,433 -0.03(-21.43%)
Dec 10, 2021 0.1400 0.1400 0.1300 0.1400 121,000 +0.00(+0.00%)
Dec 09, 2021 0.1400 0.1400 0.1400 0.1400 73,131 +0.00(+0.00%)
Dec 08, 2021 0.1500 0.1500 0.1400 0.1400 95,837 -0.01(-6.67%)
Dec 07, 2021 0.1550 0.1550 0.1400 0.1500 92,865 -0.01(-6.25%)
Dec 06, 2021 0.1600 0.1600 0.1550 0.1600 52,018 +0.00(+0.00%)
Dec 03, 2021 0.1600 0.1650 0.1450 0.1600 120,266 +0.00(+0.00%)
Dec 02, 2021 0.1550 0.1650 0.1550 0.1600 99,445 +0.01(+6.67%)
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.