Other OTC - Delayed Quote USD

Mirage Energy Corporation (MRGE)

0.0110 -0.0020 (-15.38%)
At close: April 25 at 1:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 1,000
Apr 24, 2024 0.0140 0.0140 0.0080 0.0130 0.0130 206,000
Apr 23, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 100,000
Apr 22, 2024 0.0160 0.0160 0.0110 0.0140 0.0140 215,600
Apr 19, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 15,000
Apr 18, 2024 0.0220 0.0220 0.0110 0.0150 0.0150 213,300
Apr 17, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 100
Apr 16, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 4,100
Apr 15, 2024 0.0210 0.0210 0.0210 0.0210 0.0210 100
Apr 12, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 11, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 10, 2024 0.0230 0.0230 0.0140 0.0180 0.0180 8,100
Apr 9, 2024 0.0180 0.0230 0.0180 0.0230 0.0230 300
Apr 8, 2024 0.0170 0.0220 0.0130 0.0220 0.0220 210,100
Apr 5, 2024 0.0200 0.0200 0.0120 0.0120 0.0120 20,700
Apr 4, 2024 0.0120 0.0200 0.0120 0.0200 0.0200 90,400
Apr 3, 2024 0.0120 0.0220 0.0120 0.0220 0.0220 96,100
Apr 2, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 57,400
Apr 1, 2024 0.0240 0.0250 0.0100 0.0240 0.0240 702,200
Mar 28, 2024 0.0140 0.0240 0.0140 0.0240 0.0240 380,400
Mar 27, 2024 0.0110 0.0150 0.0110 0.0140 0.0140 263,600
Mar 26, 2024 0.0100 0.0120 0.0050 0.0120 0.0120 328,900
Mar 25, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 25,000
Mar 22, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Mar 21, 2024 0.0080 0.0090 0.0080 0.0090 0.0090 201,000
Mar 20, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 70,000
Mar 19, 2024 0.0050 0.0100 0.0050 0.0100 0.0100 400
Mar 18, 2024 0.0100 0.0100 0.0080 0.0090 0.0090 223,000
Mar 15, 2024 0.0080 0.0100 0.0080 0.0100 0.0100 372,000
Mar 14, 2024 0.0100 0.0100 0.0090 0.0100 0.0100 53,000
Mar 13, 2024 0.0060 0.0090 0.0060 0.0090 0.0090 300
Mar 12, 2024 0.0060 0.0100 0.0050 0.0090 0.0090 109,500
Mar 11, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Mar 8, 2024 0.0100 0.0100 0.0090 0.0090 0.0090 22,000
Mar 7, 2024 0.0090 0.0100 0.0090 0.0100 0.0100 253,600
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 8,700
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 22,300
Mar 4, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 64,900
Mar 1, 2024 0.0100 0.0100 0.0070 0.0090 0.0090 109,700
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 27, 2024 0.0060 0.0100 0.0060 0.0100 0.0100 121,200
Feb 26, 2024 0.0070 0.0100 0.0060 0.0100 0.0100 586,400
Feb 23, 2024 0.0060 0.0100 0.0060 0.0090 0.0090 315,000
Feb 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Feb 21, 2024 0.0060 0.0090 0.0060 0.0090 0.0090 100,100
Feb 20, 2024 0.0090 0.0090 0.0060 0.0080 0.0080 96,500
Feb 16, 2024 0.0100 0.0100 0.0050 0.0080 0.0080 1,494,900
Feb 15, 2024 0.0110 0.0110 0.0100 0.0100 0.0100 250,000
Feb 14, 2024 0.0150 0.0150 0.0100 0.0110 0.0110 638,300
Feb 13, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100
Feb 12, 2024 0.0080 0.0140 0.0080 0.0100 0.0100 1,900
Feb 9, 2024 0.0090 0.0110 0.0090 0.0110 0.0110 45,100
Feb 8, 2024 0.0070 0.0080 0.0070 0.0080 0.0080 12,500
Feb 7, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Feb 6, 2024 0.0090 0.0110 0.0090 0.0110 0.0110 1,500
Feb 5, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 45,000
Feb 2, 2024 0.0100 0.0100 0.0070 0.0070 0.0070 41,800
Feb 1, 2024 0.0120 0.0120 0.0080 0.0110 0.0110 23,000
Jan 31, 2024 0.0100 0.0130 0.0080 0.0130 0.0130 197,400
Jan 30, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 16,600
Jan 29, 2024 0.0150 0.0150 0.0070 0.0070 0.0070 260,400
Jan 26, 2024 0.0150 0.0150 0.0090 0.0150 0.0150 2,200
Jan 25, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 24, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 -
Jan 23, 2024 0.0090 0.0090 0.0090 0.0090 0.0090 4,600
Jan 22, 2024 0.0100 0.0150 0.0100 0.0150 0.0150 3,600
Jan 19, 2024 0.0110 0.0170 0.0090 0.0170 0.0170 143,400
Jan 18, 2024 0.0200 0.0200 0.0120 0.0120 0.0120 13,000
Jan 17, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 16, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 35,500
Jan 12, 2024 0.0220 0.0220 0.0090 0.0180 0.0180 60,000
Jan 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 52,900
Jan 10, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 400
Jan 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 75,000
Jan 8, 2024 0.0120 0.0120 0.0080 0.0080 0.0080 57,500
Jan 5, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 7,500
Jan 4, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 1,100
Jan 3, 2024 0.0070 0.0070 0.0070 0.0070 0.0070 200
Jan 2, 2024 0.0120 0.0130 0.0100 0.0100 0.0100 57,900
Dec 29, 2023 0.0090 0.0130 0.0090 0.0090 0.0090 65,000
Dec 28, 2023 0.0060 0.0130 0.0060 0.0090 0.0090 73,100
Dec 27, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 59,400
Dec 26, 2023 0.0060 0.0130 0.0060 0.0130 0.0130 129,400
Dec 22, 2023 0.0030 0.0080 0.0030 0.0060 0.0060 312,800
Dec 21, 2023 0.0150 0.0150 0.0060 0.0080 0.0080 86,100
Dec 20, 2023 0.0090 0.0150 0.0050 0.0140 0.0140 74,400
Dec 19, 2023 0.0080 0.0090 0.0050 0.0050 0.0050 42,600
Dec 18, 2023 0.0130 0.0190 0.0020 0.0050 0.0050 1,575,800
Dec 15, 2023 0.0190 0.0190 0.0130 0.0170 0.0170 32,800
Dec 14, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 500
Dec 13, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 49,000
Dec 12, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Dec 11, 2023 0.0150 0.0210 0.0150 0.0210 0.0210 103,100
Dec 8, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 -
Dec 7, 2023 0.0050 0.0210 0.0050 0.0210 0.0210 17,600
Dec 6, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 5,000
Dec 5, 2023 0.0210 0.0210 0.0210 0.0210 0.0210 400
Dec 4, 2023 0.0160 0.0210 0.0150 0.0180 0.0180 82,600
Dec 1, 2023 0.0180 0.0210 0.0180 0.0210 0.0210 400
Nov 30, 2023 0.0200 0.0260 0.0160 0.0200 0.0200 118,100
Nov 29, 2023 0.0190 0.0210 0.0190 0.0210 0.0210 4,000
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 27, 2023 0.0220 0.0260 0.0080 0.0200 0.0200 309,000
Nov 24, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 5,000
Nov 22, 2023 0.0150 0.0210 0.0150 0.0210 0.0210 1,500
Nov 21, 2023 0.0150 0.0220 0.0150 0.0220 0.0220 1,100
Nov 20, 2023 0.0200 0.0200 0.0150 0.0200 0.0200 137,200
Nov 17, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 7,200
Nov 16, 2023 0.0220 0.0220 0.0150 0.0210 0.0210 34,900
Nov 15, 2023 0.0180 0.0220 0.0180 0.0220 0.0220 30,000
Nov 14, 2023 0.0170 0.0180 0.0140 0.0180 0.0180 195,300
Nov 13, 2023 0.0030 0.0220 0.0030 0.0190 0.0190 27,700
Nov 10, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 10,000
Nov 9, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 8, 2023 0.0220 0.0220 0.0220 0.0220 0.0220 -
Nov 7, 2023 0.0170 0.0220 0.0170 0.0220 0.0220 107,000
Nov 6, 2023 0.0210 0.0250 0.0200 0.0210 0.0210 9,900
Nov 3, 2023 0.0220 0.0280 0.0200 0.0250 0.0250 51,300
Nov 2, 2023 0.0210 0.0280 0.0210 0.0280 0.0280 20,200
Nov 1, 2023 0.0210 0.0280 0.0210 0.0280 0.0280 42,600
Oct 31, 2023 0.0220 0.0300 0.0220 0.0290 0.0290 13,200
Oct 30, 2023 0.0350 0.0350 0.0220 0.0310 0.0310 4,700
Oct 27, 2023 0.0270 0.0350 0.0180 0.0340 0.0340 107,000
Oct 26, 2023 0.0240 0.0350 0.0240 0.0350 0.0350 58,200
Oct 25, 2023 0.0310 0.0310 0.0310 0.0310 0.0310 30,400
Oct 24, 2023 0.0310 0.0310 0.0190 0.0310 0.0310 52,300
Oct 23, 2023 0.0250 0.0250 0.0220 0.0220 0.0220 33,900
Oct 20, 2023 0.0250 0.0310 0.0250 0.0310 0.0310 1,100
Oct 19, 2023 0.0180 0.0320 0.0180 0.0250 0.0250 12,600
Oct 18, 2023 0.0220 0.0300 0.0220 0.0300 0.0300 56,700
Oct 17, 2023 0.0210 0.0220 0.0160 0.0220 0.0220 73,300
Oct 16, 2023 0.0160 0.0230 0.0160 0.0220 0.0220 24,600
Oct 13, 2023 0.0110 0.0330 0.0110 0.0240 0.0240 368,800
Oct 12, 2023 0.0260 0.0330 0.0260 0.0330 0.0330 63,000
Oct 11, 2023 0.0260 0.0340 0.0260 0.0340 0.0340 2,500
Oct 10, 2023 0.0300 0.0340 0.0250 0.0340 0.0340 50,700
Oct 9, 2023 0.0300 0.0400 0.0280 0.0310 0.0310 78,000
Oct 6, 2023 0.0100 0.0430 0.0100 0.0430 0.0430 233,700
Oct 5, 2023 0.0300 0.0430 0.0260 0.0430 0.0430 68,700
Oct 4, 2023 0.0300 0.0300 0.0240 0.0300 0.0300 68,300
Oct 3, 2023 0.0320 0.0320 0.0260 0.0270 0.0270 51,600
Oct 2, 2023 0.0170 0.0340 0.0170 0.0280 0.0280 573,400
Sep 29, 2023 0.0350 0.0350 0.0340 0.0340 0.0340 16,000
Sep 28, 2023 0.0340 0.0340 0.0260 0.0330 0.0330 44,100
Sep 27, 2023 0.0340 0.0360 0.0260 0.0340 0.0340 605,400
Sep 26, 2023 0.0350 0.0430 0.0300 0.0300 0.0300 618,300
Sep 25, 2023 0.0300 0.0600 0.0300 0.0500 0.0500 237,700
Sep 22, 2023 0.0370 0.0370 0.0370 0.0370 0.0370 32,600
Sep 21, 2023 0.0380 0.0380 0.0320 0.0340 0.0340 84,100
Sep 20, 2023 0.0380 0.0380 0.0350 0.0350 0.0350 87,000
Sep 19, 2023 0.0330 0.0350 0.0330 0.0350 0.0350 54,700
Sep 18, 2023 0.0320 0.0320 0.0320 0.0320 0.0320 -
Sep 15, 2023 0.0430 0.0440 0.0320 0.0320 0.0320 159,200
Sep 14, 2023 0.0440 0.0440 0.0370 0.0440 0.0440 22,700
Sep 13, 2023 0.0430 0.0430 0.0430 0.0430 0.0430 -
Sep 12, 2023 0.0340 0.0430 0.0340 0.0430 0.0430 1,700
Sep 11, 2023 0.0340 0.0440 0.0340 0.0440 0.0440 31,200
Sep 8, 2023 0.0400 0.0450 0.0340 0.0450 0.0450 41,600
Sep 7, 2023 0.0380 0.0400 0.0370 0.0400 0.0400 93,100
Sep 6, 2023 0.0400 0.0410 0.0400 0.0400 0.0400 7,400
Sep 5, 2023 0.0410 0.0410 0.0410 0.0410 0.0410 18,000
Sep 1, 2023 0.0430 0.0450 0.0430 0.0450 0.0450 114,600
Aug 31, 2023 0.0470 0.0470 0.0450 0.0450 0.0450 15,700
Aug 30, 2023 0.0470 0.0490 0.0360 0.0470 0.0470 62,000
Aug 29, 2023 0.0470 0.0500 0.0470 0.0500 0.0500 43,900
Aug 28, 2023 0.0350 0.0490 0.0350 0.0490 0.0490 11,700
Aug 25, 2023 0.0400 0.0400 0.0390 0.0400 0.0400 26,500
Aug 24, 2023 0.0460 0.0460 0.0370 0.0400 0.0400 309,500
Aug 23, 2023 0.0460 0.0530 0.0450 0.0500 0.0500 198,500
Aug 22, 2023 0.0540 0.0600 0.0480 0.0570 0.0570 138,500
Aug 21, 2023 0.0550 0.0600 0.0460 0.0580 0.0580 149,900
Aug 18, 2023 0.0700 0.0700 0.0500 0.0630 0.0630 68,700
Aug 17, 2023 0.0650 0.0730 0.0650 0.0730 0.0730 26,300
Aug 16, 2023 0.0460 0.0750 0.0460 0.0750 0.0750 272,400
Aug 15, 2023 0.0530 0.0800 0.0530 0.0700 0.0700 491,500
Aug 14, 2023 0.0520 0.0540 0.0450 0.0510 0.0510 367,200
Aug 11, 2023 0.0450 0.0530 0.0450 0.0500 0.0500 234,500
Aug 10, 2023 0.0440 0.0500 0.0380 0.0450 0.0450 175,300
Aug 9, 2023 0.0450 0.0450 0.0400 0.0400 0.0400 35,300
Aug 8, 2023 0.0370 0.0490 0.0370 0.0450 0.0450 34,000
Aug 7, 2023 0.0410 0.0490 0.0360 0.0490 0.0490 176,100
Aug 4, 2023 0.0400 0.0430 0.0400 0.0430 0.0430 60,000
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200
Aug 2, 2023 0.0410 0.0410 0.0400 0.0400 0.0400 70,000
Aug 1, 2023 0.0270 0.0430 0.0270 0.0400 0.0400 246,900
Jul 31, 2023 0.0480 0.0480 0.0470 0.0470 0.0470 35,000
Jul 28, 2023 0.0460 0.0490 0.0440 0.0490 0.0490 31,400
Jul 27, 2023 0.0490 0.0490 0.0400 0.0490 0.0490 58,300
Jul 26, 2023 0.0490 0.0490 0.0410 0.0490 0.0490 72,500
Jul 25, 2023 0.0450 0.0450 0.0360 0.0450 0.0450 307,800
Jul 24, 2023 0.0450 0.0450 0.0400 0.0430 0.0430 96,600
Jul 21, 2023 0.0410 0.0470 0.0410 0.0460 0.0460 396,400
Jul 20, 2023 0.0490 0.0490 0.0410 0.0450 0.0450 101,700
Jul 19, 2023 0.0480 0.0490 0.0480 0.0490 0.0490 72,200
Jul 18, 2023 0.0510 0.0510 0.0430 0.0430 0.0430 11,000
Jul 17, 2023 0.0500 0.0530 0.0500 0.0530 0.0530 231,500
Jul 14, 2023 0.0490 0.0490 0.0420 0.0490 0.0490 202,700
Jul 13, 2023 0.0420 0.0500 0.0410 0.0440 0.0440 191,500
Jul 12, 2023 0.0490 0.0490 0.0410 0.0490 0.0490 17,100
Jul 11, 2023 0.0460 0.0480 0.0430 0.0480 0.0480 139,600
Jul 10, 2023 0.0490 0.0490 0.0420 0.0480 0.0480 67,300
Jul 7, 2023 0.0550 0.0550 0.0420 0.0490 0.0490 169,800
Jul 6, 2023 0.0420 0.0550 0.0420 0.0540 0.0540 85,700
Jul 5, 2023 0.0500 0.0590 0.0410 0.0490 0.0490 317,800
Jul 3, 2023 0.0600 0.0600 0.0480 0.0500 0.0500 233,600
Jun 30, 2023 0.0560 0.0620 0.0510 0.0560 0.0560 43,700
Jun 29, 2023 0.0400 0.0660 0.0400 0.0550 0.0550 130,800
Jun 28, 2023 0.0700 0.0700 0.0550 0.0630 0.0630 51,400
Jun 27, 2023 0.0630 0.0730 0.0630 0.0700 0.0700 304,600
Jun 26, 2023 0.0560 0.0660 0.0560 0.0630 0.0630 5,200
Jun 23, 2023 0.0550 0.0610 0.0510 0.0560 0.0560 171,900
Jun 22, 2023 0.0700 0.0700 0.0500 0.0610 0.0610 157,700
Jun 21, 2023 0.0700 0.0700 0.0620 0.0700 0.0700 26,100
Jun 20, 2023 0.0410 0.0700 0.0410 0.0700 0.0700 151,500
Jun 16, 2023 0.0650 0.0700 0.0610 0.0690 0.0690 79,400
Jun 15, 2023 0.0420 0.0750 0.0420 0.0700 0.0700 334,500
Jun 14, 2023 0.0800 0.0800 0.0650 0.0780 0.0780 50,200
Jun 13, 2023 0.0850 0.0850 0.0730 0.0840 0.0840 58,800
Jun 12, 2023 0.0410 0.0850 0.0410 0.0820 0.0820 128,300
Jun 9, 2023 0.0740 0.0870 0.0700 0.0800 0.0800 273,500
Jun 8, 2023 0.0700 0.0740 0.0600 0.0740 0.0740 208,000
Jun 7, 2023 0.0530 0.0530 0.0530 0.0530 0.0530 822,700
Jun 6, 2023 0.0930 0.0940 0.0830 0.0900 0.0900 184,800
Jun 5, 2023 0.0800 0.0980 0.0800 0.0850 0.0850 298,900
Jun 2, 2023 0.0550 0.0800 0.0550 0.0800 0.0800 435,900
Jun 1, 2023 0.0300 0.0600 0.0300 0.0480 0.0480 224,200
May 31, 2023 0.0900 0.0900 0.0410 0.0530 0.0530 1,463,900
May 30, 2023 0.1000 0.1000 0.0800 0.0900 0.0900 200,100
May 26, 2023 0.0550 0.1000 0.0550 0.0940 0.0940 624,400
May 25, 2023 0.0900 0.0950 0.0720 0.0880 0.0880 570,700
May 24, 2023 0.0500 0.0900 0.0500 0.0900 0.0900 2,163,300
May 23, 2023 0.0350 0.0500 0.0320 0.0500 0.0500 934,400
May 22, 2023 0.0300 0.0350 0.0300 0.0350 0.0350 706,000
May 19, 2023 0.0350 0.0400 0.0300 0.0350 0.0350 1,292,800
May 18, 2023 0.0300 0.0400 0.0250 0.0350 0.0350 1,447,400
May 17, 2023 0.0180 0.0320 0.0150 0.0150 0.0150 1,462,200
May 16, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
May 15, 2023 0.0160 0.0160 0.0120 0.0120 0.0120 105,000
May 12, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 75,500
May 11, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 6,000
May 10, 2023 0.0100 0.0100 0.0100 0.0100 0.0100 -
May 9, 2023 0.0080 0.0120 0.0080 0.0100 0.0100 169,600
May 8, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 5, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 -
May 4, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 11,700
May 3, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 2, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 151,700
May 1, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 100
Apr 28, 2023 0.0060 0.0060 0.0060 0.0060 0.0060 10,000
Apr 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 4,000
Apr 26, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 38,200

Related Tickers

TTNN Titan NRG Inc.
0.1780
-6.27%
 
KNTK Kinetik Holdings Inc.
39.20
+0.03%
 
TRGP Targa Resources Corp.
117.68
+0.67%
 
AM Antero Midstream Corporation
14.23
+1.50%
 
PAA Plains All American Pipeline, L.P.
18.07
-0.99%
 
LNG Cheniere Energy, Inc.
159.36
+1.23%
 
WMB The Williams Companies, Inc.
39.45
+0.51%
 
KMI Kinder Morgan, Inc.
18.80
-0.05%
 
MPLX MPLX LP
41.88
+0.26%
 
OKE ONEOK, Inc.
81.38
+0.53%