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 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%)
Mar 01, 2019 3.060 3.100 2.500 2.800 6,300 -0.25(-8.20%)
Feb 28, 2019 2.700 3.050 2.500 3.050 1,620 +0.05(+1.67%)
Feb 26, 2019 3.000 3.000 3.000 0 -0.05(-1.64%)
Feb 25, 2019 3.000 3.200 3.000 3.050 3,104 +0.50(+19.61%)
Feb 22, 2019 2.550 2.550 2.500 2.550 1,100 +0.00(+0.00%)
Feb 21, 2019 3.200 3.200 2.550 2.550 1,100 -0.40(-13.56%)
Feb 20, 2019 2.500 3.010 2.500 2.950 1,478 -0.06(-1.99%)
Feb 19, 2019 2.920 3.800 2.920 3.010 24,274 +0.09(+3.08%)
Feb 15, 2019 2.920 2.920 2.920 2.920 700 +0.22(+8.15%)
Feb 14, 2019 2.500 2.700 2.500 2.700 2,874 +0.20(+8.00%)
Feb 13, 2019 2.680 2.680 1.290 2.500 16,369 +0.00(+0.00%)
Feb 12, 2019 2.450 2.580 2.450 2.500 6,158 +0.02(+0.81%)
Feb 11, 2019 2.700 2.700 2.480 2.480 3,875 -0.12(-4.62%)
Feb 08, 2019 2.650 2.650 2.600 2.600 500 -0.05(-1.89%)
Feb 07, 2019 2.750 2.750 2.650 2.650 1,050 -0.10(-3.64%)
Feb 06, 2019 2.920 2.920 2.750 2.750 2,445 -0.02(-0.72%)
Feb 05, 2019 2.750 3.100 2.750 2.770 1,550 +2.74(+10159.26%)
Jan 04, 2019 0.0270 0.0270 0.0270 0 +0.00(+2.66%)
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.