Magellan Gold Corp Recent Share Price (USX:MAGE)

USX:MAGE - Magellan Copper and Gold Inc Magellan Gold Corp
Sector: Materials, Industry: Gold

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Apr 2018	USD	0.0195	0.0195	0.0195	0.0195	0.975	-0 (-2.01%)	18,000
3 Apr 2018	USD	0.017	0.0199	0.017	0.0199	0.995	+0.003 (+17.06%)	18,000
2 Apr 2018	USD	0.017	0.017	0.017	0.017	0.85	+0 (+2.41%)	1,050
30 Mar 2018	USD	0.0166	0.0166	0.0166	0.0166	0.83	0.0 (0.0%)	0
29 Mar 2018	USD	0.0166	0.0166	0.0166	0.0166	0.83	0.0 (0.0%)	0
28 Mar 2018	USD	0.0166	0.0166	0.0166	0.0166	0.83	0.0 (0.0%)	0
27 Mar 2018	USD	0.0167	0.0167	0.0166	0.0166	0.83	-0.003 (-16.58%)	64,421
26 Mar 2018	USD	0.0295	0.0295	0.0163	0.0199	0.995	-0.009 (-32.31%)	420,261
23 Mar 2018	USD	0.0299	0.0299	0.0294	0.0294	1.47	+0.013 (+80.37%)	2,033
22 Mar 2018	USD	0.0163	0.0163	0.0163	0.0163	0.815	0.0 (0.0%)	0
21 Mar 2018	USD	0.0163	0.0164	0.0163	0.0163	0.815	+0 (+1.88%)	23,704
20 Mar 2018	USD	0.0268	0.0268	0.016	0.016	0.8	-0 (-1.84%)	268,250
19 Mar 2018	USD	0.0163	0.0163	0.0163	0.0163	0.815	0.0 (0.0%)	0
16 Mar 2018	USD	0.0163	0.0163	0.0163	0.0163	0.815	0.0 (0.0%)	0
15 Mar 2018	USD	0.02	0.02	0.016	0.0163	0.815	-0.008 (-32.08%)	216,994
14 Mar 2018	USD	0.024	0.024	0.024	0.024	1.2	0.0 (0.0%)	0
13 Mar 2018	USD	0.023	0.0279	0.016	0.024	1.2	+0.006 (+35.59%)	95,276
12 Mar 2018	USD	0.018	0.018	0.0177	0.0177	0.885	-0.002 (-10.15%)	301,000
9 Mar 2018	USD	0.02	0.02	0.019	0.0197	0.985	+0.004 (+24.68%)	58,200
8 Mar 2018	USD	0.0289	0.029	0.0158	0.0158	0.79	-0.009 (-36.55%)	279,700
7 Mar 2018	USD	0.0222	0.0269	0.02	0.0249	1.245	+0.002 (+8.26%)	1,206,395
6 Mar 2018	USD	0.02	0.035	0.02	0.023	1.15	+0.003 (+15%)	492,214
5 Mar 2018	USD	0.0206	0.023	0.02	0.02	1	-0.005 (-20%)	191,000
2 Mar 2018	USD	0.02	0.025	0.02	0.025	1.25	+0.004 (+21.95%)	114,930
1 Mar 2018	USD	0.0205	0.0205	0.0205	0.0205	1.025	0.0 (0.0%)	0
28 Feb 2018	USD	0.0207	0.022	0.02	0.0205	1.025	+0.001 (+2.50%)	251,075
27 Feb 2018	USD	0.02	0.0243	0.02	0.02	1	-0.006 (-22.48%)	590,650
26 Feb 2018	USD	0.027	0.027	0.0258	0.0258	1.29	-0.001 (-2.64%)	96,178
23 Feb 2018	USD	0.026	0.0265	0.026	0.0265	1.325	-0.001 (-2.57%)	4,000
22 Feb 2018	USD	0.0272	0.0272	0.0272	0.0272	1.36	0.0 (0.0%)	2,010

Unicorn Response |