Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Maple Gold Mines Ltd (OP: MGMLF )

0.0451 UNCHANGED
Streaming Delayed Price Updated: 2:35 PM EDT, May 22, 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 22, 2024 0.0436 0.0459 0.0435 0.0451 110,031 +0.00(+6.62%)
May 21, 2024 0.0405 0.0433 0.0405 0.0423 103,769 +0.00(+1.93%)
May 20, 2024 0.0406 0.0425 0.0404 0.0415 246,048 -0.00(-2.35%)
May 17, 2024 0.0410 0.0454 0.0406 0.0425 171,900 -0.00(-5.56%)
May 16, 2024 0.0425 0.0450 0.0424 0.0450 34,034 -0.00(-0.22%)
May 15, 2024 0.0400 0.0451 0.0400 0.0451 251,379 +0.00(+7.13%)
May 14, 2024 0.0440 0.0440 0.0400 0.0421 63,203 -0.00(-2.55%)
May 13, 2024 0.0420 0.0440 0.0410 0.0432 116,497 -0.00(-1.59%)
May 10, 2024 0.0479 0.0479 0.0439 0.0439 13,000 -0.00(-2.88%)
May 09, 2024 0.0434 0.0460 0.0400 0.0452 224,006 -0.00(-2.38%)
May 07, 2024 0.0463 96 -0.00(-4.14%)
May 06, 2024 0.0468 0.0491 0.0468 0.0483 80,003 +0.00(+1.68%)
May 03, 2024 0.0500 0.0512 0.0475 0.0475 157,849 -0.00(-5.00%)
May 02, 2024 0.0501 0.0506 0.0500 0.0500 81,803 -0.00(-1.38%)
May 01, 2024 0.0490 0.0507 0.0490 0.0507 4,381 +0.00(+0.80%)
Apr 30, 2024 0.0503 0.0503 0.0503 0.0503 10,001 +0.00(+0.00%)
Apr 29, 2024 0.0509 0.0509 0.0500 0.0503 33,235 -0.00(-0.98%)
Apr 26, 2024 0.0500 0.0511 0.0500 0.0508 80,638 -0.00(-1.36%)
Apr 25, 2024 0.0511 0.0515 0.0510 0.0515 26,150 +0.00(+2.18%)
Apr 24, 2024 0.0510 0.0515 0.0504 0.0504 76,695 +0.00(+1.61%)
Apr 23, 2024 0.0503 0.0514 0.0496 0.0496 113,537 -0.00(-3.50%)
Apr 22, 2024 0.0550 0.0550 0.0509 0.0514 342,828 -0.00(-1.72%)
Apr 19, 2024 0.0544 0.0549 0.0512 0.0523 201,130 +0.00(+1.36%)
Apr 18, 2024 0.0514 0.0516 0.0500 0.0516 241,894 +0.00(+1.18%)
Apr 17, 2024 0.0524 0.0536 0.0490 0.0510 260,735 -0.00(-1.35%)
Apr 16, 2024 0.0499 0.0517 0.0496 0.0517 540,654 +0.00(+9.53%)
Apr 15, 2024 0.0524 0.0524 0.0461 0.0472 151,501 -0.00(-4.84%)
Apr 12, 2024 0.0527 0.0550 0.0496 0.0496 320,597 +0.00(+0.40%)
Apr 11, 2024 0.0494 0.0515 0.0474 0.0494 81,675 +0.00(+0.82%)
Apr 10, 2024 0.0550 0.0570 0.0450 0.0490 54,564 +0.00(+0.62%)
Apr 09, 2024 0.0540 0.0548 0.0476 0.0487 231,031 -0.01(-9.81%)
Apr 08, 2024 0.0537 0.0540 0.0524 0.0540 60,808 +0.00(+0.00%)
Apr 05, 2024 0.0555 0.0556 0.0501 0.0540 344,068 +0.00(+3.85%)
Apr 04, 2024 0.0570 0.0586 0.0520 0.0520 475,811 -0.00(-3.70%)
Apr 03, 2024 0.0512 0.0559 0.0512 0.0540 404,483 -0.00(-0.37%)
Apr 02, 2024 0.0537 0.0560 0.0520 0.0542 111,180 +0.00(+2.46%)
Apr 01, 2024 0.0582 0.0582 0.0510 0.0529 107,604 +0.00(+1.34%)
Mar 28, 2024 0.0500 0.0530 0.0475 0.0522 79,075 +0.00(+10.13%)
Mar 27, 2024 0.0500 0.0500 0.0437 0.0474 49,678 +0.00(+2.38%)
Mar 26, 2024 0.0438 0.0479 0.0438 0.0463 70,586 +0.00(+2.89%)
Mar 25, 2024 0.0424 0.0500 0.0390 0.0450 290,003 -0.01(-10.00%)
Mar 22, 2024 0.0540 0.0540 0.0499 0.0500 38,020 +0.00(+0.00%)
Mar 21, 2024 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+10.13%)
Mar 20, 2024 0.0480 0.0480 0.0454 0.0454 11,200 +0.00(+0.89%)
Mar 19, 2024 0.0490 0.0529 0.0450 0.0450 234,500 -0.00(-8.16%)
Mar 18, 2024 0.0517 0.0542 0.0490 0.0490 34,501 +0.00(+2.08%)
Mar 15, 2024 0.0469 0.0494 0.0469 0.0480 31,211 -0.00(-3.23%)
Mar 14, 2024 0.0509 0.0513 0.0470 0.0496 201,901 +0.00(+1.43%)
Mar 13, 2024 0.0465 0.0509 0.0465 0.0489 284,699 +0.00(+8.67%)
Mar 12, 2024 0.0445 0.0500 0.0400 0.0450 34,998 +0.00(+4.65%)
Mar 11, 2024 0.0444 0.0448 0.0430 0.0430 81,950 +0.00(+0.94%)
Mar 08, 2024 0.0440 0.0450 0.0422 0.0426 72,699 -0.00(-3.18%)
Mar 07, 2024 0.0450 0.0480 0.0438 0.0440 77,972 -0.00(-2.22%)
Mar 06, 2024 0.0454 0.0454 0.0436 0.0450 416,512 +0.00(+2.51%)
Mar 05, 2024 0.0493 0.0493 0.0422 0.0439 332,670 -0.00(-6.99%)
Mar 04, 2024 0.0380 0.0484 0.0355 0.0472 345,170 +0.01(+25.87%)
Mar 01, 2024 0.0370 0.0390 0.0318 0.0375 86,200 +0.00(+0.81%)
Feb 29, 2024 0.0362 0.0378 0.0361 0.0372 18,007 -0.00(-0.80%)
Feb 28, 2024 0.0375 0.0375 0.0375 0.0375 10,110 +0.00(+1.08%)
Feb 27, 2024 0.0359 0.0373 0.0359 0.0371 33,150 +0.00(+2.49%)
Feb 26, 2024 0.0350 0.0373 0.0350 0.0362 43,295 +0.00(+0.00%)
Feb 23, 2024 0.0360 0.0376 0.0350 0.0362 119,200 +0.00(+0.56%)
Feb 22, 2024 0.0361 0.0361 0.0353 0.0360 57,750 -0.00(-0.28%)
Feb 21, 2024 0.0354 0.0363 0.0345 0.0361 47,906 -0.00(-2.43%)
Feb 20, 2024 0.0347 0.0373 0.0330 0.0370 87,533 +0.00(+0.00%)
Feb 16, 2024 0.0354 0.0374 0.0331 0.0370 61,285 +0.00(+1.65%)
Feb 14, 2024 0.0364 0 -0.00(-1.62%)
Feb 13, 2024 0.0329 0.0375 0.0329 0.0370 61,186 -0.00(-7.50%)
Feb 12, 2024 0.0352 0.0400 0.0334 0.0400 163,755 +0.00(+0.00%)
Feb 09, 2024 0.0388 0.0400 0.0370 0.0400 43,874 +0.00(+3.90%)
Feb 08, 2024 0.0385 0.0385 0.0385 0.0385 4,948 +0.00(+0.26%)
Feb 07, 2024 0.0393 0.0393 0.0370 0.0384 1,821 -0.00(-6.34%)
Feb 06, 2024 0.0400 0.0410 0.0350 0.0410 104,308 +0.00(+0.99%)
Feb 05, 2024 0.0400 0.0429 0.0400 0.0406 37,200 +0.00(+1.50%)
Feb 02, 2024 0.0406 0.0456 0.0400 0.0400 40,450 +0.00(+0.25%)
Feb 01, 2024 0.0388 0.0412 0.0370 0.0399 26,036 +0.00(+2.31%)
Jan 31, 2024 0.0355 0.0420 0.0350 0.0390 95,525 +0.00(+12.07%)
Jan 30, 2024 0.0318 0.0369 0.0318 0.0348 91,502 -0.00(-5.95%)
Jan 29, 2024 0.0350 0.0420 0.0300 0.0370 215,702 -0.00(-8.42%)
Jan 26, 2024 0.0383 0.0427 0.0350 0.0404 197,120 +0.00(+0.50%)
Jan 25, 2024 0.0410 0.0411 0.0387 0.0402 167,626 -0.00(-1.23%)
Jan 24, 2024 0.0383 0.0411 0.0383 0.0407 17,600 +0.00(+6.27%)
Jan 23, 2024 0.0383 0.0460 0.0383 0.0383 15,300 -0.00(-9.24%)
Jan 22, 2024 0.0410 0.0422 0.0383 0.0422 73,545 +0.00(+5.76%)
Jan 19, 2024 0.0385 0.0399 0.0385 0.0399 825 +0.00(+1.01%)
Jan 18, 2024 0.0383 0.0395 0.0383 0.0395 3,225 +0.00(+0.25%)
Jan 17, 2024 0.0394 0.0423 0.0383 0.0394 79,300 -0.00(-6.86%)
Jan 16, 2024 0.0429 0.0433 0.0383 0.0423 110,610 -0.00(-3.20%)
Jan 12, 2024 0.0450 0.0450 0.0426 0.0437 24,595 -0.00(-3.32%)
Jan 11, 2024 0.0406 0.0452 0.0390 0.0452 53,348 +0.00(+0.44%)
Jan 10, 2024 0.0444 0.0460 0.0400 0.0450 114,270 +0.00(+1.35%)
Jan 09, 2024 0.0487 0.0487 0.0444 0.0444 100,383 -0.00(-6.13%)
Jan 08, 2024 0.0488 0.0488 0.0391 0.0473 48,960 -0.00(-3.07%)
Jan 05, 2024 0.0480 0.0488 0.0454 0.0488 7,165 +0.00(+8.20%)
Jan 04, 2024 0.0486 0.0498 0.0431 0.0451 184,502 -0.00(-8.89%)
Jan 03, 2024 0.0500 0.0510 0.0487 0.0495 117,701 -0.00(-0.20%)
Jan 02, 2024 0.0513 0.0550 0.0487 0.0496 253,475 -0.00(-5.52%)
Dec 29, 2023 0.0530 0.0530 0.0487 0.0525 108,105 +0.00(+0.00%)
Dec 28, 2023 0.0430 0.0537 0.0430 0.0525 342,900 -0.00(-0.76%)
Dec 27, 2023 0.0493 0.0538 0.0492 0.0529 404,000 +0.00(+4.13%)
Dec 26, 2023 0.0531 0.0531 0.0490 0.0508 163,122 -0.00(-6.79%)
Dec 22, 2023 0.0528 0.0571 0.0485 0.0545 463,460 -0.00(-1.80%)
Dec 21, 2023 0.0466 0.0570 0.0466 0.0555 377,958 +0.01(+13.27%)
Dec 20, 2023 0.0500 0.0500 0.0486 0.0490 92,265 -0.00(-3.73%)
Dec 19, 2023 0.0511 0.0521 0.0473 0.0509 494,246 +0.00(+3.25%)
Dec 18, 2023 0.0491 0.0517 0.0471 0.0493 144,735 -0.00(-5.19%)
Dec 15, 2023 0.0485 0.0530 0.0485 0.0520 152,331 -0.00(-6.47%)
Dec 14, 2023 0.0565 0.0565 0.0519 0.0556 169,388 +0.00(+9.02%)
Dec 13, 2023 0.0500 0.0510 0.0480 0.0510 396,810 +0.00(+2.00%)
Dec 12, 2023 0.0537 0.0537 0.0465 0.0500 221,307 -0.00(-8.26%)
Dec 11, 2023 0.0524 0.0596 0.0524 0.0545 27,912 -0.00(-3.54%)
Dec 08, 2023 0.0561 0.0565 0.0550 0.0565 157,296 -0.00(-0.18%)
Dec 07, 2023 0.0601 0.0601 0.0566 0.0566 284,090 -0.00(-1.74%)
Dec 06, 2023 0.0594 0.0634 0.0576 0.0576 61,914 -0.00(-1.87%)
Dec 05, 2023 0.0551 0.0596 0.0551 0.0587 392,641 -0.00(-5.32%)
Dec 04, 2023 0.0602 0.0680 0.0524 0.0620 244,913 -0.01(-8.69%)
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.