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 (%)
Aug 31, 2017 0.0879 0.0980 0.0810 0.0950 2,244,812 +0.01(+17.28%)
Aug 30, 2017 0.0879 0.0879 0.0810 0.0810 11,600 -0.00(-0.12%)
Aug 29, 2017 0.0811 0.0969 0.0811 0.0811 32,000 +0.00(+0.00%)
Aug 28, 2017 0.0811 0.0811 0.0811 0.0811 900 -0.00(-0.12%)
Aug 24, 2017 0.0812 0.0812 0.0812 0 +0.00(+0.12%)
Aug 23, 2017 0.0987 0.0987 0.0811 0.0811 18,500 -0.00(-2.29%)
Aug 22, 2017 0.0826 0.0830 0.0813 0.0830 4,099 +0.00(+0.48%)
Aug 21, 2017 0.0987 0.0987 0.0818 0.0826 19,390 +0.00(+1.72%)
Aug 18, 2017 0.0988 0.0988 0.0811 0.0812 24,997 -0.01(-14.07%)
Aug 17, 2017 0.0896 0.0988 0.0896 0.0945 6,788 +0.00(+5.47%)
Aug 16, 2017 0.0950 0.0950 0.0895 0.0896 26,628 +0.00(+0.11%)
Aug 15, 2017 0.0821 0.0895 0.0821 0.0895 7,550 -0.01(-5.79%)
Aug 14, 2017 0.1000 0.1024 0.0816 0.0950 24,120 +0.01(+16.71%)
Aug 11, 2017 0.0800 0.1000 0.0800 0.0814 70,195 -0.01(-9.56%)
Aug 10, 2017 0.1001 0.1001 0.0900 0.0900 43,000 -0.01(-12.20%)
Aug 09, 2017 0.0938 0.1025 0.0930 0.1025 81,257 +0.01(+13.89%)
Aug 08, 2017 0.0988 0.0988 0.0800 0.0900 113,650 -0.01(-5.56%)
Aug 07, 2017 0.1000 0.1050 0.0904 0.0953 131,985 -0.01(-7.02%)
Aug 04, 2017 0.1000 0.1050 0.1000 0.1025 76,700 -0.00(-3.53%)
Aug 03, 2017 0.1103 0.1108 0.1050 0.1062 71,722 -0.00(-3.41%)
Aug 02, 2017 0.1050 0.1119 0.1050 0.1100 93,075 +0.00(+1.85%)
Aug 01, 2017 0.1075 0.1199 0.1075 0.1080 180,411 -0.00(-2.00%)
Jul 31, 2017 0.1050 0.1248 0.1050 0.1102 42,003 -0.00(-4.13%)
Jul 28, 2017 0.1050 0.1243 0.1000 0.1149 214,606 -0.01(-7.97%)
Jul 27, 2017 0.1280 0.1349 0.1110 0.1249 542,244 -0.00(-0.87%)
Jul 26, 2017 0.1348 0.1480 0.1250 0.1260 490,603 -0.01(-3.82%)
Jul 25, 2017 0.1565 0.1595 0.1201 0.1310 796,990 -0.03(-16.61%)
Jul 24, 2017 0.1725 0.1850 0.1565 0.1571 2,493,077 +0.00(+1.35%)
Jul 21, 2017 0.1320 0.1550 0.1300 0.1550 1,598,376 +0.02(+19.23%)
Jul 20, 2017 0.1300 0.1343 0.1270 0.1300 1,157,859 +0.00(+0.00%)
Jul 19, 2017 0.1050 0.1300 0.1047 0.1300 667,524 +0.02(+18.18%)
Jul 18, 2017 0.1141 0.1178 0.1016 0.1100 11,212 -0.01(-7.95%)
Jul 17, 2017 0.1199 0.1199 0.1195 0.1195 1,080 +0.00(+2.14%)
Jul 14, 2017 0.1100 0.1170 0.1000 0.1170 21,935 +0.01(+8.53%)
Jul 13, 2017 0.1000 0.1100 0.1000 0.1078 41,800 -0.00(-2.00%)
Jul 12, 2017 0.1035 0.1155 0.1000 0.1100 113,429 +0.01(+4.86%)
Jul 11, 2017 0.1209 0.1209 0.1044 0.1049 40,020 -0.01(-7.13%)
Jul 10, 2017 0.1050 0.1129 0.1050 0.1129 4,400 +0.00(+4.25%)
Jul 07, 2017 0.1075 0.1200 0.1000 0.1084 128,602 -0.01(-9.63%)
Jul 06, 2017 0.1240 0.1240 0.1050 0.1199 142,900 +0.00(+4.26%)
Jul 05, 2017 0.1250 0.1250 0.1099 0.1150 114,999 +0.01(+4.55%)
Jul 03, 2017 0.1101 0.1101 0.1100 0.1100 42,000 +0.00(+0.00%)
Jun 30, 2017 0.1250 0.1250 0.1084 0.1100 146,723 -0.02(-14.66%)
Jun 29, 2017 0.1131 0.1289 0.1099 0.1289 228,247 +0.02(+16.13%)
Jun 28, 2017 0.1200 0.1290 0.1100 0.1110 431,917 -0.01(-11.20%)
Jun 27, 2017 0.1200 0.1300 0.1100 0.1250 277,339 +0.01(+4.17%)
Jun 26, 2017 0.1300 0.1300 0.1190 0.1200 38,500 +0.00(+0.00%)
Jun 23, 2017 0.1199 0.1300 0.1100 0.1200 279,860 +0.00(+1.69%)
Jun 22, 2017 0.1020 0.1200 0.0850 0.1180 451,720 +0.02(+21.65%)
Jun 21, 2017 0.1100 0.1100 0.0960 0.0970 153,432 -0.01(-11.74%)
Jun 20, 2017 0.0800 0.1100 0.0700 0.1099 382,100 +0.02(+22.11%)
Jun 14, 2017 0.0900 0.0900 0.0900 0 -0.00(-0.88%)
Jun 13, 2017 0.0784 0.0908 0.0784 0.0908 124,250 +0.02(+21.07%)
Jun 12, 2017 0.0750 0.0750 0.0750 0.0750 61,973 +0.00(+0.00%)
Jun 06, 2017 0.0750 0.0750 0.0750 0 +0.01(+10.29%)
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.