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 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%)
Mar 01, 2021 1.090 1.100 0.8525 0.9000 6,395 -0.19(-17.43%)
Feb 26, 2021 0.9435 1.090 0.9435 1.090 2,200 -0.01(-0.91%)
Feb 25, 2021 1.100 1.100 1.100 1 +0.00(+0.00%)
Feb 24, 2021 1.100 1.100 1.100 10 +0.00(+0.00%)
Feb 23, 2021 1.065 1.100 1.020 1.100 6,360 +0.04(+3.29%)
Feb 22, 2021 1.060 1.100 1.020 1.065 11,939 +0.02(+2.40%)
Feb 19, 2021 1.110 1.120 1.040 1.040 8,400 -0.08(-7.14%)
Feb 18, 2021 1.140 1.150 1.120 1.120 1,495 -0.03(-2.61%)
Feb 17, 2021 1.150 1.150 1.150 1.150 750 +0.01(+0.88%)
Feb 16, 2021 1.170 1.180 1.100 1.140 1,613 +0.06(+5.56%)
Feb 12, 2021 1.015 1.240 1.015 1.080 30,700 +0.08(+8.00%)
Feb 11, 2021 0.8801 1.000 0.8801 1.000 433 +0.08(+8.70%)
Feb 10, 2021 0.9400 0.9400 0.9200 0.9200 1,612 +0.00(+0.00%)
Feb 09, 2021 0.9200 0.9200 0.9200 0.9200 806 -0.03(-3.66%)
Feb 08, 2021 1.020 1.020 0.9200 0.9550 3,534 -0.01(-0.52%)
Feb 04, 2021 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Feb 03, 2021 1.020 1.020 0.8445 0.9800 2,860 -0.04(-3.92%)
Feb 02, 2021 0.9450 1.050 0.9150 1.020 3,780 +0.05(+5.15%)
Feb 01, 2021 0.9700 0.9700 0.8550 0.9700 2,052 +0.01(+1.04%)
Jan 29, 2021 0.9700 0.9700 0.9600 0.9600 500 +0.10(+12.28%)
Jan 27, 2021 0.8550 0.8550 0.8550 0 -0.11(-11.86%)
Jan 26, 2021 0.8000 0.9700 0.8000 0.9700 3,299 +0.00(+0.00%)
Jan 25, 2021 0.8000 0.9700 0.8000 0.9700 967 -0.02(-2.02%)
Jan 22, 2021 0.8000 0.9900 0.8000 0.9900 1,300 +0.00(+0.00%)
Jan 21, 2021 0.8000 0.9900 0.8000 0.9900 1,718 +0.04(+4.21%)
Jan 20, 2021 0.9500 0.9500 0.8000 0.9500 1,100 +0.00(+0.00%)
Jan 19, 2021 0.8000 0.9500 0.8000 0.9500 1,310 +0.07(+8.57%)
Jan 15, 2021 0.9500 0.9500 0.7750 0.8750 3,000 -0.01(-1.41%)
Jan 13, 2021 0.8875 0.8875 0.8875 0 -0.01(-0.84%)
Jan 12, 2021 0.7750 1.000 0.7750 0.8950 1,968 -0.09(-9.60%)
Jan 07, 2021 0.9900 0.9900 0.9900 0 -0.01(-0.99%)
Jan 06, 2021 0.8550 1.000 0.8500 0.9999 4,400 -0.00(-0.01%)
Jan 05, 2021 0.9000 1.000 0.9000 1.000 2,394 +0.00(+0.00%)
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.