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

Magellan Gold Corp (OP: MAGE )

0.1600 UNCHANGED
Last Price Updated: 12:14 PM EDT, May 24, 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 (%)
Mar 24, 2017 0.0849 0.0849 0.0849 0 +0.01(+21.29%)
Mar 23, 2017 0.0700 0.0700 0.0700 0.0700 6,003 +0.00(+0.00%)
Mar 22, 2017 0.0870 0.0870 0.0700 0.0700 7,000 +0.01(+7.69%)
Mar 20, 2017 0.0650 0.0650 0.0650 0 -0.02(-24.86%)
Mar 17, 2017 0.0865 0.0865 0.0710 0.0865 26,600 +0.02(+23.57%)
Mar 14, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 13, 2017 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Mar 10, 2017 0.0700 0.0700 0.0700 0.0700 29,500 -0.02(-19.45%)
Mar 07, 2017 0.0869 0.0869 0.0869 0 -0.00(-0.11%)
Mar 06, 2017 0.0870 0.0870 0.0870 0.0870 2,200 -0.00(-3.23%)
Mar 02, 2017 0.0899 0.0899 0.0899 0 +0.02(+38.31%)
Mar 01, 2017 0.0883 0.0883 0.0650 0.0650 26,802 -0.02(-27.78%)
Feb 28, 2017 0.0900 0.0900 0.0900 0.0900 1,000 +0.02(+28.57%)
Feb 27, 2017 0.0750 0.0750 0.0700 0.0700 41,678 -0.03(-27.84%)
Feb 24, 2017 0.0970 0.0970 0.0970 0.0970 1,902 -0.00(-2.02%)
Feb 23, 2017 0.0750 0.0990 0.0750 0.0990 23,999 +0.01(+16.47%)
Feb 22, 2017 0.0850 0.0850 0.0850 0.0850 10,378 -0.01(-15.00%)
Feb 17, 2017 0.1000 0.1000 0.1000 0 -0.00(-2.91%)
Feb 16, 2017 0.1030 0.1030 0.1030 0.1030 8,532 +0.00(+0.00%)
Feb 15, 2017 0.1030 0.1030 0.1030 0.1030 200 +0.00(+1.08%)
Feb 13, 2017 0.1019 0.1019 0.1019 0 -0.00(-0.10%)
Feb 10, 2017 0.1020 0.1020 0.1020 0.1020 9,000 +0.00(+0.00%)
Feb 09, 2017 0.1020 0.1020 0.1020 0.1020 1,428 +0.00(+0.00%)
Feb 08, 2017 0.1000 0.1020 0.1000 0.1020 8,692 -0.00(-1.92%)
Feb 07, 2017 0.1040 0.1040 0.1040 0.1040 6,692 +0.02(+22.35%)
Feb 02, 2017 0.0850 0.0850 0.0850 0 -0.02(-18.27%)
Feb 01, 2017 0.1040 0.1040 0.1040 0.1040 7,135 +0.00(+0.00%)
Jan 31, 2017 0.1040 0.1040 0.1040 0.1040 5,000 +0.00(+0.97%)
Jan 27, 2017 0.1030 0.1030 0.1030 0 +0.01(+14.44%)
Jan 25, 2017 0.0900 0.0900 0.0900 0 -0.02(-14.61%)
Jan 23, 2017 0.1054 0.1054 0.1054 0 -0.02(-17.40%)
Jan 20, 2017 0.1190 0.1276 0.1190 0.1276 18,113 +0.03(+26.97%)
Jan 19, 2017 0.1005 0.1005 0.1005 0.1005 9,000 -0.01(-8.64%)
Jan 18, 2017 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+10.00%)
Jan 17, 2017 0.1190 0.1190 0.1000 0.1000 44,472 -0.02(-15.25%)
Jan 13, 2017 0.1180 0.1180 0.1180 0 +0.01(+7.27%)
Jan 12, 2017 0.1400 0.1400 0.1100 0.1100 10,671 +0.00(+0.00%)
Jan 11, 2017 0.1100 0.1100 0.1100 0.1100 14,000 +0.01(+10.00%)
Jan 09, 2017 0.1000 0.1000 0.1000 0 -0.04(-28.57%)
Jan 05, 2017 0.1400 0.1400 0.1400 0 -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.