MGMLF - Maple Gold Mines Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.06400.07200.06300.07200.072047,300
Jun 14, 20190.06300.07200.06300.07200.0720107,800
Jun 13, 20190.07000.07300.07000.07200.0720122,600
Jun 12, 20190.06200.07500.06200.07300.0730125,900
Jun 11, 20190.06800.07200.06800.07200.072031,500
Jun 10, 20190.07700.07700.07200.07200.072023,000
Jun 07, 20190.08500.08500.07400.07800.0780147,400
Jun 06, 20190.06900.07400.06900.07400.07407,100
Jun 05, 20190.06600.07700.06600.07400.074080,100
Jun 04, 20190.06000.07200.06000.07200.072089,200
Jun 03, 20190.07100.07100.06000.07000.070096,300
May 31, 20190.06000.06700.06000.06500.065082,900
May 30, 20190.06200.06400.05400.05400.0540100,100
May 29, 20190.06200.06200.06200.06200.06201,000
May 28, 20190.06400.06400.06400.06400.0640-
May 24, 20190.07000.07000.05800.06400.064020,800
May 23, 20190.06000.06000.06000.06000.0600-
May 22, 20190.06000.06800.05900.06000.060093,100
May 21, 20190.06600.06600.06000.06500.065052,000
May 20, 20190.07000.07000.06000.07000.07004,700
May 17, 20190.06500.06600.06300.06600.066022,600
May 16, 20190.06000.06600.06000.06500.065036,900
May 15, 20190.06600.06600.06000.06000.060097,000
May 14, 20190.06000.06000.06000.06000.0600200
May 13, 20190.06000.06900.06000.06900.069027,000
May 10, 20190.06000.06300.06000.06000.060065,000
May 09, 20190.06000.06000.06000.06000.060011,300
May 08, 20190.06500.06500.06500.06500.0650-
May 07, 20190.06000.06500.06000.06500.065031,000
May 06, 20190.06400.06400.06000.06300.063021,500
May 03, 20190.05900.06600.05800.06600.0660217,800
May 02, 20190.06300.06300.06000.06300.063060,000
May 01, 20190.05900.06500.05900.06500.0650101,300
Apr 30, 20190.06100.06300.05900.05900.059072,000
Apr 29, 20190.06200.06700.06200.06400.064059,800
Apr 26, 20190.06200.06200.06200.06200.06207,000
Apr 25, 20190.06000.06300.06000.06000.060047,000
Apr 24, 20190.06500.06500.06400.06400.064036,000
Apr 23, 20190.06400.06400.06000.06000.06007,100
Apr 22, 20190.06500.06600.05900.06600.0660159,500
Apr 18, 20190.06500.06500.05700.05900.059012,800
Apr 17, 20190.06500.06600.06500.06500.065026,400
Apr 16, 20190.05700.06500.05700.06100.061011,800
Apr 15, 20190.06100.06600.05900.06000.060051,600
Apr 12, 20190.06800.06800.06000.06000.060021,600
Apr 11, 20190.06000.06600.06000.06600.066026,000
Apr 10, 20190.06600.06600.06600.06600.066048,300
Apr 09, 20190.07100.07100.06300.06300.0630152,100
Apr 08, 20190.07000.07000.06600.06600.066025,900
Apr 05, 20190.07000.07000.06600.06900.069027,000
Apr 04, 20190.06300.06800.06300.06600.066027,400
Apr 03, 20190.06300.06900.06300.06900.069068,100
Apr 02, 20190.06500.07300.06200.06900.069068,600
Apr 01, 20190.06000.07000.06000.06500.065014,100
Mar 29, 20190.06700.06900.06300.06800.068051,600
Mar 28, 20190.06600.06700.06200.06200.062050,300
Mar 27, 20190.06500.06800.06300.06800.0680123,700
Mar 26, 20190.06900.06900.06400.06600.0660179,800
Mar 25, 20190.06600.06800.06300.06300.0630114,500
Mar 22, 20190.06600.07000.06600.06900.0690131,300
Mar 21, 20190.07000.07000.06600.06800.068045,300
Mar 20, 20190.07000.07000.06400.06800.068061,300
Mar 19, 20190.07000.07000.06200.06200.062051,000
Mar 18, 20190.06600.07000.06300.06500.0650120,000
Mar 15, 20190.06600.07300.06600.07000.0700132,200
Mar 14, 20190.07200.07600.06500.07600.076030,100
Mar 13, 20190.07700.07700.07000.07100.071011,100
Mar 12, 20190.07100.07700.07000.07000.0700153,400
Mar 11, 20190.06800.07600.06600.07000.0700205,000
Mar 08, 20190.08000.08000.06600.07700.0770102,600
Mar 07, 20190.07400.08000.07400.07400.074052,200
Mar 06, 20190.07400.07400.07400.07400.074014,000
Mar 05, 20190.08000.08000.07700.07700.077053,100
Mar 04, 20190.07400.08100.07400.07500.0750150,500
Mar 01, 20190.08000.08100.07400.07400.0740223,600
Feb 28, 20190.07500.08500.07500.08500.085020,000
Feb 27, 20190.08400.08500.07400.08000.0800159,400
Feb 26, 20190.08000.08500.07500.08500.0850156,400
Feb 25, 20190.08500.08500.08000.08000.0800101,400
Feb 22, 20190.08200.08500.08200.08500.08507,900
Feb 21, 20190.09000.09000.08000.08400.084076,000
Feb 20, 20190.08500.08900.08500.08700.0870170,500
Feb 19, 20190.08500.08500.07800.07800.0780120,100
Feb 15, 20190.08000.08600.08000.08600.086014,000
Feb 14, 20190.08000.08200.07500.08200.082058,100
Feb 13, 20190.07800.08800.07800.07800.078017,600
Feb 12, 20190.08000.08100.08000.08100.0810305,000
Feb 11, 20190.08600.08600.07900.08000.080058,500
Feb 08, 20190.08300.08800.08000.08700.0870161,200
Feb 07, 20190.07900.08400.07900.08300.083028,200
Feb 06, 20190.09000.09000.08200.08300.083081,000
Feb 05, 20190.08900.08900.08000.08500.0850129,400
Feb 04, 20190.08900.08900.08200.08500.085095,000
Feb 01, 20190.09700.09700.08600.09300.093047,400
Jan 31, 20190.09400.09800.08800.08800.0880203,500
Jan 30, 20190.09100.09600.09000.09400.094084,000
Jan 29, 20190.07800.09300.07800.09000.090074,800
Jan 28, 20190.08500.08500.07800.08100.081065,300
Jan 25, 20190.07400.08500.07400.08500.085099,300
Jan 24, 20190.08800.08800.08000.08000.080019,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...