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

Magellan Gold Corp (OP: MAGE )

0.1348 UNCHANGED
Last Price Updated: 3:18 PM EDT, May 8, 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 (%)
May 31, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
May 30, 2019 1.850 1.850 1.850 1.850 400 +0.00(+0.00%)
May 28, 2019 1.850 1.850 1.850 0 +0.00(+0.00%)
May 24, 2019 1.850 1.850 1.850 45 +0.00(+0.00%)
May 22, 2019 1.850 1.850 1.850 0 +0.10(+5.71%)
May 16, 2019 1.750 1.750 1.750 0 -0.35(-16.67%)
May 15, 2019 2.100 2.100 2.100 50 +0.00(+0.00%)
May 14, 2019 2.090 2.100 2.090 2.100 600 +0.00(+0.00%)
May 13, 2019 2.100 2.100 2.100 2.100 247 +0.05(+2.44%)
May 10, 2019 2.050 2.050 2.050 2.050 200 +0.35(+20.59%)
May 08, 2019 1.700 1.700 1.700 0 +0.00(+0.00%)
May 07, 2019 1.700 1.700 1.700 1.700 500 -0.40(-19.05%)
May 02, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 25, 2019 2.100 2.100 2.100 0 +0.00(+0.00%)
Apr 24, 2019 2.000 2.100 2.000 2.100 1,000 +0.05(+2.44%)
Apr 23, 2019 2.050 2.050 2.050 2.050 925 +0.06(+3.02%)
Apr 22, 2019 1.990 1.990 1.990 12 +0.00(+0.00%)
Apr 18, 2019 1.700 1.990 1.700 1.990 1,800 -0.19(-8.72%)
Apr 17, 2019 2.180 2.180 2.180 1 +0.00(+0.00%)
Apr 16, 2019 2.500 2.810 2.000 2.180 3,100 +0.57(+35.40%)
Apr 15, 2019 1.650 1.650 1.610 1.610 1,010 -0.09(-5.29%)
Apr 12, 2019 1.700 1.700 1.700 1.700 1,000 -0.10(-5.56%)
Apr 10, 2019 1.800 1.800 1.800 0 -0.15(-7.69%)
Apr 09, 2019 1.950 1.950 1.950 1.950 1,000 +0.05(+2.63%)
Apr 08, 2019 1.900 1.900 1.900 25 +0.00(+0.00%)
Apr 05, 2019 1.700 1.900 1.700 1.900 600 -0.10(-5.00%)
Apr 04, 2019 1.800 2.000 1.800 2.000 2,650 +0.13(+6.95%)
Apr 03, 2019 1.870 1.870 1.870 1.870 250 -0.03(-1.58%)
Apr 02, 2019 1.950 1.950 1.900 1.900 1,200 -0.10(-5.00%)
Apr 01, 2019 2.000 2.000 2.000 2.000 113 +0.25(+14.29%)
Mar 29, 2019 1.800 1.800 1.750 1.750 1,400 -0.25(-12.50%)
Mar 28, 2019 1.850 2.000 1.850 2.000 277 +0.20(+11.11%)
Mar 27, 2019 1.800 1.800 1.800 1.800 313 -0.20(-10.00%)
Mar 26, 2019 2.000 2.000 2.000 2.000 1,050 -0.04(-1.72%)
Mar 25, 2019 2.000 2.035 2.000 2.035 1,100 -0.01(-0.73%)
Mar 22, 2019 2.100 2.100 2.050 2.050 1,300 +0.00(+0.00%)
Mar 21, 2019 2.100 2.100 2.050 2.050 1,999 -0.35(-14.58%)
Mar 20, 2019 1.550 2.400 1.550 2.400 1,301 +0.80(+50.00%)
Mar 19, 2019 2.000 2.000 1.600 1.600 2,015 -0.40(-20.00%)
Mar 18, 2019 2.200 2.240 1.900 2.000 6,429 -0.20(-9.09%)
Mar 15, 2019 2.200 2.200 2.200 2.200 1,000 +0.00(+0.00%)
Mar 14, 2019 2.350 2.350 2.200 2.200 1,114 +0.00(+0.00%)
Mar 13, 2019 2.200 2.200 2.200 2.200 446 +0.05(+2.33%)
Mar 12, 2019 2.150 2.150 2.150 2.150 1,000 +0.00(+0.00%)
Mar 11, 2019 2.150 2.150 2.150 2.150 370 +0.00(+0.00%)
Mar 08, 2019 2.300 2.300 1.250 2.150 11,200 -0.25(-10.42%)
Mar 07, 2019 2.300 2.400 2.300 2.400 2,710 +0.01(+0.42%)
Mar 06, 2019 2.390 2.400 2.380 2.390 4,130 -0.01(-0.42%)
Mar 05, 2019 2.610 2.610 2.400 2.400 1,612 -0.30(-11.11%)
Mar 04, 2019 3.500 3.500 2.700 2.700 2,295 -0.10(-3.57%)
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.