Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maple Gold Mines Ltd (TSV: MGM )

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 7, 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, 2018 0.2100 0.2150 0.1900 0.2050 1,151,868 -0.01(-4.65%)
May 30, 2018 0.2150 0.2250 0.2150 0.2150 970,550 -0.00(-1.15%)
May 29, 2018 0.2200 0.2250 0.2100 0.2175 673,464 -0.00(-1.14%)
May 28, 2018 0.2150 0.2200 0.2150 0.2200 160,695 +0.00(+0.00%)
May 25, 2018 0.2300 0.2300 0.2200 0.2200 466,950 -0.01(-4.35%)
May 24, 2018 0.2300 0.2300 0.2250 0.2300 392,400 +0.01(+2.22%)
May 23, 2018 0.2300 0.2300 0.2250 0.2250 114,700 -0.01(-4.26%)
May 22, 2018 0.2400 0.2400 0.2300 0.2350 232,300 -0.01(-2.08%)
May 18, 2018 0.2400 0.2400 0.2400 0 +0.01(+6.67%)
May 17, 2018 0.2300 0.2300 0.2250 0.2250 255,800 -0.01(-2.17%)
May 16, 2018 0.2350 0.2350 0.2250 0.2300 506,545 +0.00(+0.00%)
May 15, 2018 0.2450 0.2500 0.2300 0.2300 665,350 -0.02(-8.00%)
May 14, 2018 0.2650 0.2650 0.2450 0.2500 515,625 -0.02(-5.66%)
May 11, 2018 0.2500 0.2700 0.2500 0.2650 358,500 +0.02(+6.00%)
May 10, 2018 0.2500 0.2600 0.2450 0.2500 183,495 +0.01(+2.04%)
May 09, 2018 0.2400 0.2500 0.2400 0.2450 137,031 +0.01(+4.26%)
May 08, 2018 0.2400 0.2400 0.2350 0.2350 191,002 -0.01(-2.08%)
May 07, 2018 0.2400 0.2450 0.2350 0.2400 719,975 +0.00(+0.00%)
May 04, 2018 0.2500 0.2550 0.2350 0.2400 258,500 -0.01(-4.00%)
May 03, 2018 0.2600 0.2600 0.2450 0.2500 799,800 +0.00(+0.00%)
May 02, 2018 0.2350 0.2650 0.2250 0.2500 1,102,800 +0.02(+6.38%)
May 01, 2018 0.2350 0.2400 0.2300 0.2350 243,850 -0.01(-4.08%)
Apr 30, 2018 0.2300 0.2450 0.2300 0.2450 594,866 +0.01(+6.52%)
Apr 27, 2018 0.2350 0.2400 0.2300 0.2300 134,500 +0.00(+0.00%)
Apr 26, 2018 0.2400 0.2400 0.2300 0.2300 180,950 -0.00(-2.13%)
Apr 25, 2018 0.2350 0.2400 0.2300 0.2350 184,544 -0.01(-2.08%)
Apr 24, 2018 0.2500 0.2500 0.2400 0.2400 195,228 -0.01(-2.04%)
Apr 23, 2018 0.2600 0.2650 0.2450 0.2450 487,300 -0.02(-5.77%)
Apr 20, 2018 0.2700 0.2700 0.2550 0.2600 128,666 -0.01(-3.70%)
Apr 19, 2018 0.2700 0.2750 0.2600 0.2700 247,500 -0.01(-1.82%)
Apr 18, 2018 0.2750 0.2750 0.2650 0.2750 435,110 +0.01(+3.77%)
Apr 17, 2018 0.2650 0.2750 0.2650 0.2650 278,400 +0.00(+0.00%)
Apr 16, 2018 0.2550 0.2750 0.2550 0.2650 834,856 +0.01(+3.92%)
Apr 13, 2018 0.2500 0.2550 0.2450 0.2550 415,211 +0.01(+2.00%)
Apr 12, 2018 0.2500 0.2500 0.2400 0.2500 173,815 +0.00(+0.00%)
Apr 11, 2018 0.2500 0.2550 0.2450 0.2500 549,143 +0.01(+4.17%)
Apr 10, 2018 0.2600 0.2600 0.2400 0.2400 988,970 -0.02(-7.69%)
Apr 09, 2018 0.2400 0.2650 0.2350 0.2600 1,628,217 +0.03(+13.04%)
Apr 06, 2018 0.2100 0.2350 0.1900 0.2300 1,047,681 +0.02(+9.52%)
Apr 05, 2018 0.2200 0.2300 0.2050 0.2100 502,837 -0.01(-4.55%)
Apr 04, 2018 0.2250 0.2300 0.2200 0.2200 120,000 -0.01(-2.22%)
Apr 03, 2018 0.2250 0.2250 0.2250 0.2250 49,430 +0.00(+0.00%)
Apr 02, 2018 0.2350 0.2400 0.2300 0.2250 220,500 -0.01(-2.17%)
Mar 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+2.22%)
Mar 28, 2018 0.2400 0.2400 0.2250 0.2250 240,400 -0.01(-4.26%)
Mar 27, 2018 0.2400 0.2400 0.2350 0.2350 186,631 +0.00(+0.00%)
Mar 26, 2018 0.2400 0.2500 0.2350 0.2350 388,190 -0.01(-2.08%)
Mar 23, 2018 0.2400 0.2400 0.2300 0.2400 323,182 +0.00(+0.00%)
Mar 22, 2018 0.2450 0.2450 0.2350 0.2400 148,000 -0.01(-2.04%)
Mar 21, 2018 0.2400 0.2450 0.2350 0.2450 173,244 +0.01(+2.08%)
Mar 20, 2018 0.2500 0.2500 0.2350 0.2400 95,100 -0.01(-4.00%)
Mar 19, 2018 0.2350 0.2500 0.2300 0.2500 248,808 +0.02(+6.38%)
Mar 16, 2018 0.2350 0.2600 0.2300 0.2350 377,540 +0.00(+2.17%)
Mar 15, 2018 0.2300 0.2350 0.2250 0.2300 294,500 +0.01(+2.22%)
Mar 14, 2018 0.2350 0.2400 0.2250 0.2250 316,325 -0.01(-4.26%)
Mar 13, 2018 0.2400 0.2450 0.2300 0.2350 628,408 +0.00(+0.00%)
Mar 12, 2018 0.2400 0.2400 0.2350 0.2350 230,830 -0.01(-2.08%)
Mar 09, 2018 0.2250 0.2450 0.2250 0.2400 360,750 +0.00(+0.00%)
Mar 08, 2018 0.2450 0.2500 0.2400 0.2400 345,200 -0.01(-2.04%)
Mar 07, 2018 0.2500 0.2500 0.2450 0.2450 237,663 +0.00(+0.00%)
Mar 06, 2018 0.2500 0.2550 0.2450 0.2450 379,900 +0.00(+0.00%)
Mar 05, 2018 0.2600 0.2600 0.2450 0.2450 266,700 -0.01(-3.92%)
Mar 02, 2018 0.2400 0.2650 0.2400 0.2550 392,162 +0.01(+4.08%)
Mar 01, 2018 0.2450 0.2500 0.2400 0.2450 412,081 -0.01(-2.00%)
Feb 28, 2018 0.2500 0.2500 0.2450 0.2500 212,618 +0.01(+2.04%)
Feb 27, 2018 0.2750 0.2750 0.2450 0.2450 1,517,742 -0.03(-9.26%)
Feb 26, 2018 0.2750 0.2850 0.2650 0.2700 259,725 -0.01(-3.57%)
Feb 23, 2018 0.2800 0.2850 0.2700 0.2800 357,435 +0.01(+1.82%)
Feb 22, 2018 0.2900 0.2950 0.2700 0.2750 687,917 -0.01(-1.79%)
Feb 21, 2018 0.2700 0.2800 0.2700 0.2800 283,425 +0.01(+3.70%)
Feb 20, 2018 0.2800 0.2800 0.2650 0.2700 391,677 -0.01(-1.82%)
Feb 16, 2018 0.2750 0.2750 0.2750 0 -0.01(-5.17%)
Feb 15, 2018 0.2900 0.2950 0.2850 0.2900 1,263,145 +0.01(+1.75%)
Feb 14, 2018 0.2800 0.2900 0.2750 0.2850 488,800 +0.01(+3.64%)
Feb 13, 2018 0.2750 0.2750 370,281 -0.02(-6.78%)
Feb 12, 2018 0.2650 0.2950 0.2650 0.2950 719,240 +0.03(+13.46%)
Feb 09, 2018 0.2850 0.2850 0.2500 0.2600 539,137 -0.02(-5.45%)
Feb 08, 2018 0.2900 0.2950 0.2750 0.2750 319,507 +0.00(+0.00%)
Feb 07, 2018 0.2900 0.2900 0.2750 0.2750 634,300 -0.01(-5.17%)
Feb 06, 2018 0.2800 0.2950 0.2800 0.2900 225,061 +0.01(+3.57%)
Feb 05, 2018 0.2900 0.2900 0.2900 0.2800 401,030 +0.00(+0.00%)
Feb 02, 2018 0.2900 0.2900 0.2650 0.2800 508,046 -0.01(-3.45%)
Feb 01, 2018 0.2900 0.3000 0.2700 0.2900 605,615 +0.01(+1.75%)
Jan 31, 2018 0.3150 0.3150 0.2800 0.2850 797,209 -0.03(-8.06%)
Jan 30, 2018 0.3150 0.3150 0.2950 0.3100 298,957 +0.00(+0.00%)
Jan 29, 2018 0.3200 0.3200 0.3000 0.3100 479,368 +0.00(+0.00%)
Jan 26, 2018 0.3050 0.3250 0.3000 0.3100 361,022 +0.01(+3.33%)
Jan 25, 2018 0.3100 0.3100 0.2950 0.3000 510,927 +0.00(+0.00%)
Jan 24, 2018 0.2900 0.3300 0.2900 0.3000 751,176 +0.02(+5.26%)
Jan 23, 2018 0.2850 0.2950 0.2850 0.2850 383,305 +0.00(+0.00%)
Jan 22, 2018 0.2900 0.3000 0.2850 0.2850 517,916 +0.00(+0.00%)
Jan 19, 2018 0.2950 0.2950 0.2800 0.2850 364,284 -0.01(-3.39%)
Jan 18, 2018 0.3000 0.3000 0.2850 0.2950 555,868 -0.01(-1.67%)
Jan 17, 2018 0.3250 0.3250 0.2900 0.3000 842,081 -0.03(-9.09%)
Jan 16, 2018 0.2800 0.3400 0.2800 0.3300 1,297,934 +0.05(+15.79%)
Jan 15, 2018 0.2800 0.2850 0.2700 0.2850 261,170 +0.00(+1.79%)
Jan 12, 2018 0.2750 0.2900 0.2600 0.2800 1,915,082 +0.01(+1.82%)
Jan 11, 2018 0.2500 0.2950 0.2500 0.2750 1,501,075 +0.02(+7.84%)
Jan 10, 2018 0.2500 0.2550 0.2400 0.2550 747,553 +0.01(+4.08%)
Jan 09, 2018 0.2450 0.2450 0.2350 0.2450 465,560 -0.01(-2.00%)
Jan 08, 2018 0.2450 0.2500 0.2400 0.2500 437,080 +0.01(+2.04%)
Jan 05, 2018 0.2500 0.2500 0.2400 0.2450 279,360 +0.00(+0.00%)
Jan 04, 2018 0.2500 0.2550 0.2450 0.2450 308,093 -0.01(-2.00%)
Jan 03, 2018 0.2550 0.2600 0.2450 0.2500 401,236 -0.01(-1.96%)
Jan 02, 2018 0.2600 0.2650 0.2500 0.2550 550,307 -0.01(-1.92%)
Dec 29, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Dec 28, 2017 0.2450 0.2550 0.2400 0.2500 298,400 +0.00(+0.00%)
Dec 27, 2017 0.2550 0.2550 0.2450 0.2500 286,000 -0.01(-1.96%)
Dec 22, 2017 0.2400 0.2550 0.2350 0.2550 774,264 +0.02(+6.25%)
Dec 21, 2017 0.2350 0.2400 0.2300 0.2400 797,291 +0.00(+0.00%)
Dec 20, 2017 0.2450 0.2500 0.2400 0.2400 91,500 -0.01(-4.00%)
Dec 19, 2017 0.2350 0.2600 0.2350 0.2500 787,013 +0.02(+6.38%)
Dec 18, 2017 0.2300 0.2400 0.2250 0.2350 312,752 +0.00(+2.17%)
Dec 15, 2017 0.2300 0.2300 0.2250 0.2300 239,950 -0.00(-2.13%)
Dec 14, 2017 0.2450 0.2450 0.2300 0.2350 278,277 +0.00(+0.00%)
Dec 13, 2017 0.2250 0.2350 0.2200 0.2350 395,700 +0.01(+6.82%)
Dec 12, 2017 0.2200 0.2200 0.2100 0.2200 236,100 +0.00(+0.00%)
Dec 11, 2017 0.2150 0.2200 0.2100 0.2200 322,650 +0.00(+0.00%)
Dec 08, 2017 0.2250 0.2300 0.2200 0.2200 471,740 -0.01(-4.35%)
Dec 07, 2017 0.2350 0.2350 0.2250 0.2300 290,683 -0.00(-2.13%)
Dec 06, 2017 0.2450 0.2450 0.2250 0.2350 670,000 -0.02(-6.00%)
Dec 05, 2017 0.2650 0.2650 0.2350 0.2500 316,520 -0.01(-3.85%)
Dec 04, 2017 0.2600 0.2650 0.2350 0.2600 751,480 +0.00(+0.00%)
Dec 01, 2017 0.2450 0.2600 0.2450 0.2600 492,700 +0.02(+6.12%)
Nov 30, 2017 0.2300 0.2450 0.2200 0.2450 223,555 +0.01(+6.52%)
Nov 29, 2017 0.2550 0.2550 0.2250 0.2300 488,136 -0.01(-6.12%)
Nov 28, 2017 0.2300 0.2500 0.2300 0.2450 803,410 +0.02(+11.36%)
Nov 27, 2017 0.2400 0.2500 0.2200 0.2200 832,263 -0.01(-6.38%)
Nov 24, 2017 0.2300 0.2350 0.2150 0.2350 376,350 +0.01(+6.82%)
Nov 23, 2017 0.2300 0.2300 0.2200 0.2200 362,100 -0.01(-6.38%)
Nov 22, 2017 0.2350 0.2350 0.2250 0.2350 132,500 +0.00(+0.00%)
Nov 21, 2017 0.2400 0.2400 0.2250 0.2350 304,750 +0.00(+2.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.