MGMLF - Maple Gold Mines Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20190.06500.06500.06200.06300.0630199,200
Aug 20, 20190.06200.07200.06200.07200.072072,900
Aug 19, 20190.06500.07500.06500.07000.0700108,600
Aug 16, 20190.06400.06400.06400.06400.0640-
Aug 15, 20190.06500.06500.06300.06400.0640146,300
Aug 14, 20190.07800.07800.06900.07300.0730158,900
Aug 13, 20190.07600.07900.07100.07600.076087,200
Aug 12, 20190.07500.08100.07300.07400.0740365,900
Aug 09, 20190.08200.08200.07800.08000.0800148,300
Aug 08, 20190.09000.09000.07600.08200.0820258,200
Aug 07, 20190.07000.08500.06800.08500.0850547,300
Aug 06, 20190.07300.07300.07000.07300.073046,000
Aug 05, 20190.07700.07700.07700.07700.077035,000
Aug 02, 20190.06500.07000.06500.06900.069016,500
Aug 01, 20190.07000.07000.07000.07000.07005,500
Jul 31, 20190.06200.06900.06200.06700.0670102,500
Jul 30, 20190.07100.07400.06700.07100.071047,400
Jul 29, 20190.07100.07400.06700.07100.071047,400
Jul 26, 20190.06700.06700.06700.06700.06707,400
Jul 25, 20190.07000.07000.07000.07000.0700100
Jul 24, 20190.07000.07300.07000.07000.070052,600
Jul 23, 20190.07500.07700.07000.07000.0700132,900
Jul 22, 20190.07300.07500.07000.07500.0750157,400
Jul 19, 20190.07000.07100.06500.07100.0710192,200
Jul 18, 20190.07000.07000.06300.06900.069016,300
Jul 17, 20190.07000.07100.06300.07100.071073,800
Jul 16, 20190.07500.07500.06900.06900.0690131,000
Jul 15, 20190.06300.07000.06300.06800.0680108,700
Jul 12, 20190.06500.06700.06300.06300.0630325,700
Jul 11, 20190.07000.07000.06300.06300.063053,000
Jul 10, 20190.07000.07000.06300.07000.070027,000
Jul 09, 20190.06300.07000.06300.07000.0700147,900
Jul 08, 20190.07000.07000.06700.06700.06702,100
Jul 05, 20190.07000.07000.06300.06600.066039,600
Jul 03, 20190.06800.06800.06800.06800.0680-
Jul 02, 20190.06700.07800.06700.06800.068097,300
Jul 01, 20190.06600.06600.06600.06600.066013,000
Jun 28, 20190.07500.07500.07000.07000.070049,500
Jun 27, 20190.07300.07300.07300.07300.073010,000
Jun 26, 20190.07300.07500.06700.07500.0750231,100
Jun 25, 20190.06800.07400.06800.07400.0740116,100
Jun 24, 20190.07400.07900.06700.07500.075082,000
Jun 21, 20190.07800.07800.06600.07500.0750251,500
Jun 20, 20190.06300.08000.06300.07500.075073,000
Jun 19, 20190.06900.07000.06300.07000.07006,500
Jun 18, 20190.06900.07100.06800.07100.071013,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...