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 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%)
Mar 02, 2018 0.0200 0.0250 0.0200 0.0250 114,930 +0.00(+21.95%)
Feb 28, 2018 0.0205 0.0205 0.0205 0 +0.00(+2.50%)
Feb 27, 2018 0.0200 0.0243 0.0200 0.0200 590,650 -0.01(-22.48%)
Feb 26, 2018 0.0270 0.0270 0.0258 0.0258 96,178 -0.00(-2.64%)
Feb 23, 2018 0.0260 0.0265 0.0260 0.0265 4,000 -0.00(-2.57%)
Feb 22, 2018 0.0272 0.0272 0.0272 0.0272 2,010 +0.00(+0.00%)
Feb 20, 2018 0.0272 0.0272 0.0272 0 +0.00(+4.62%)
Feb 16, 2018 0.0260 0.0260 0.0260 0 -0.00(-3.88%)
Feb 15, 2018 0.0271 0.0271 0.0271 0.0271 10,000 +0.00(+3.44%)
Feb 14, 2018 0.0260 0.0270 0.0260 0.0261 22,700 -0.00(-2.70%)
Feb 13, 2018 0.0260 0.0269 0.0260 0.0269 22,300 -0.00(-0.46%)
Feb 12, 2018 0.0270 0.0270 0.0270 0.0270 2,700 +0.00(+3.85%)
Feb 09, 2018 0.0260 0.0260 0.0260 0.0260 30,372 -0.00(-3.70%)
Feb 08, 2018 0.0270 0.0270 0.0269 0.0270 29,100 +0.00(+3.85%)
Feb 07, 2018 0.0270 0.0270 0.0260 0.0260 32,165 -0.00(-3.70%)
Feb 06, 2018 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+0.47%)
Feb 05, 2018 0.0260 0.0269 0.0260 0.0269 1,600 -0.00(-0.46%)
Feb 02, 2018 0.0270 0.0270 0.0270 0.0270 190 +0.00(+3.85%)
Feb 01, 2018 0.0260 0.0260 0.0260 0.0260 10,000 -0.00(-0.76%)
Jan 30, 2018 0.0262 0.0262 0.0262 0 -0.00(-2.96%)
Jan 29, 2018 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+3.85%)
Jan 25, 2018 0.0260 0.0260 0.0260 0 -0.00(-0.38%)
Jan 24, 2018 0.0299 0.0299 0.0260 0.0261 18,699 +0.00(+0.38%)
Jan 23, 2018 0.0280 0.0281 0.0260 0.0260 114,200 -0.00(-7.14%)
Jan 22, 2018 0.0280 0.0280 0.0280 0.0280 12,100 -0.01(-17.40%)
Jan 18, 2018 0.0339 0.0339 0.0339 0 +0.00(+0.00%)
Jan 16, 2018 0.0339 0.0339 0.0339 0 +0.01(+21.07%)
Jan 12, 2018 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Jan 11, 2018 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Jan 10, 2018 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+0.00%)
Jan 09, 2018 0.0271 0.0320 0.0271 0.0290 3,500 -0.01(-16.67%)
Jan 05, 2018 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Jan 04, 2018 0.0269 0.0348 0.0269 0.0348 4,062 +0.01(+39.20%)
Jan 03, 2018 0.0388 0.0388 0.0250 0.0250 438,082 -0.00(-13.19%)
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.