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 (OP: MGMLF )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 12, 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 29, 2020 0.0636 0.0659 0.0604 0.0635 223,300 -0.00(-0.78%)
May 28, 2020 0.0660 0.0669 0.0620 0.0640 128,911 -0.00(-0.47%)
May 27, 2020 0.0580 0.0660 0.0580 0.0643 152,356 +0.01(+10.67%)
May 26, 2020 0.0700 0.0700 0.0525 0.0581 827,265 -0.01(-16.28%)
May 22, 2020 0.0674 0.0698 0.0645 0.0694 196,600 +0.00(+3.58%)
May 21, 2020 0.0628 0.0727 0.0628 0.0670 166,911 -0.00(-1.47%)
May 20, 2020 0.0750 0.0750 0.0600 0.0680 439,377 -0.00(-4.09%)
May 19, 2020 0.0720 0.0750 0.0709 0.0709 125,085 +0.00(+1.29%)
May 18, 2020 0.0630 0.0761 0.0600 0.0700 247,415 +0.00(+0.00%)
May 15, 2020 0.0738 0.0738 0.0650 0.0700 196,400 -0.00(-2.10%)
May 14, 2020 0.0691 0.0715 0.0630 0.0715 40,232 +0.00(+3.32%)
May 13, 2020 0.0743 0.0760 0.0669 0.0692 110,667 -0.00(-6.11%)
May 12, 2020 0.0715 0.0778 0.0669 0.0737 247,631 +0.00(+5.29%)
May 11, 2020 0.0733 0.0750 0.0677 0.0700 218,695 -0.00(-5.53%)
May 08, 2020 0.0784 0.0792 0.0670 0.0741 135,700 +0.01(+7.55%)
May 07, 2020 0.0679 0.0710 0.0650 0.0689 137,519 +0.00(+6.66%)
May 06, 2020 0.0675 0.0710 0.0646 0.0646 36,429 -0.00(-6.24%)
May 05, 2020 0.0650 0.0714 0.0650 0.0689 85,413 +0.01(+22.16%)
May 04, 2020 0.0652 0.0652 0.0554 0.0564 42,394 +0.00(+0.36%)
May 01, 2020 0.0613 0.0632 0.0562 0.0562 45,100 -0.01(-11.64%)
Apr 30, 2020 0.0726 0.0726 0.0555 0.0636 42,164 -0.00(-6.74%)
Apr 29, 2020 0.0662 0.0696 0.0600 0.0682 116,500 +0.00(+3.49%)
Apr 28, 2020 0.0721 0.0770 0.0625 0.0659 216,121 -0.00(-3.80%)
Apr 27, 2020 0.0645 0.1100 0.0557 0.0685 293,030 +0.01(+20.60%)
Apr 24, 2020 0.0544 0.0568 0.0538 0.0568 112,300 -0.00(-3.73%)
Apr 23, 2020 0.0619 0.0620 0.0556 0.0590 88,198 -0.00(-4.84%)
Apr 22, 2020 0.0502 0.0620 0.0502 0.0620 62,769 +0.00(+0.81%)
Apr 21, 2020 0.0623 0.0627 0.0526 0.0615 90,243 -0.00(-4.95%)
Apr 20, 2020 0.0650 0.0653 0.0583 0.0647 126,098 +0.01(+8.92%)
Apr 17, 2020 0.0700 0.0702 0.0590 0.0594 86,600 +0.00(+5.51%)
Apr 16, 2020 0.0652 0.0652 0.0502 0.0563 348,400 -0.00(-6.17%)
Apr 15, 2020 0.0683 0.0683 0.0600 0.0600 75,334 -0.00(-2.44%)
Apr 14, 2020 0.0631 0.0631 0.0599 0.0615 93,366 +0.00(+7.89%)
Apr 13, 2020 0.0510 0.0600 0.0500 0.0570 584,241 +0.01(+14.92%)
Apr 09, 2020 0.0500 0.0551 0.0452 0.0496 330,800 -0.00(-3.31%)
Apr 08, 2020 0.0444 0.0539 0.0430 0.0513 73,116 -0.00(-0.39%)
Apr 07, 2020 0.0470 0.0517 0.0401 0.0515 102,668 +0.00(+3.00%)
Apr 06, 2020 0.0432 0.0500 0.0400 0.0500 124,271 +0.01(+13.12%)
Apr 03, 2020 0.0374 0.0442 0.0374 0.0442 49,400 +0.00(+10.50%)
Apr 02, 2020 0.0404 0.0449 0.0386 0.0400 165,806 -0.00(-6.98%)
Apr 01, 2020 0.0455 0.0455 0.0371 0.0430 86,420 +0.00(+8.59%)
Mar 31, 2020 0.0400 0.0439 0.0354 0.0396 59,054 -0.00(-1.00%)
Mar 30, 2020 0.0510 0.0510 0.0346 0.0400 41,041 -0.01(-12.85%)
Mar 27, 2020 0.0468 0.0468 0.0398 0.0459 446,700 -0.00(-9.47%)
Mar 26, 2020 0.0468 0.0512 0.0430 0.0507 208,579 +0.00(+1.40%)
Mar 25, 2020 0.0535 0.0539 0.0428 0.0500 866,163 -0.00(-5.84%)
Mar 24, 2020 0.0500 0.0531 0.0435 0.0531 278,700 +0.02(+51.28%)
Mar 23, 2020 0.0356 0.0409 0.0335 0.0351 726,316 -0.01(-14.18%)
Mar 20, 2020 0.0480 0.0480 0.0354 0.0409 69,800 +0.00(+13.93%)
Mar 19, 2020 0.0380 0.0380 0.0301 0.0359 154,000 +0.00(+2.57%)
Mar 18, 2020 0.0375 0.0408 0.0330 0.0350 774,410 -0.01(-14.63%)
Mar 17, 2020 0.0380 0.0415 0.0328 0.0410 191,462 +0.00(+5.13%)
Mar 16, 2020 0.0341 0.0390 0.0298 0.0390 228,767 -0.00(-4.65%)
Mar 13, 2020 0.0400 0.0430 0.0278 0.0409 679,800 +0.00(+13.61%)
Mar 12, 2020 0.0352 0.0408 0.0300 0.0360 529,200 -0.01(-19.28%)
Mar 11, 2020 0.0496 0.0500 0.0352 0.0446 561,000 -0.01(-14.72%)
Mar 10, 2020 0.0500 0.0523 0.0485 0.0523 184,800 -0.00(-8.25%)
Mar 09, 2020 0.0485 0.0570 0.0485 0.0570 323,850 +0.00(+0.00%)
Mar 06, 2020 0.0520 0.0578 0.0495 0.0570 376,300 +0.00(+1.97%)
Mar 05, 2020 0.0538 0.0570 0.0521 0.0559 71,800 -0.00(-1.93%)
Mar 04, 2020 0.0580 0.0580 0.0520 0.0570 106,741 +0.00(+5.95%)
Mar 03, 2020 0.0570 0.0580 0.0530 0.0538 99,193 -0.00(-3.93%)
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.