MRGE - Mirage Energy Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20190.05690.05690.05240.05290.0529180,744
Nov 11, 20190.05540.05690.05000.05290.052945,498
Nov 08, 20190.05340.05830.04940.05830.058310,594
Nov 07, 20190.05200.05840.05000.05840.058422,800
Nov 06, 20190.04800.05850.04800.05850.058560,700
Nov 05, 20190.05700.06120.05430.05850.0585158,401
Nov 04, 20190.05360.05750.05350.05750.0575105,000
Nov 01, 20190.05150.05800.05150.05250.0525243,485
Oct 31, 20190.04900.05250.04900.05000.050059,800
Oct 30, 20190.05250.05250.04550.04990.049992,275
Oct 29, 20190.05600.05600.04850.04900.0490301,400
Oct 28, 20190.05800.05800.04510.05500.0550192,046
Oct 25, 20190.05000.05720.04220.05720.0572620,575
Oct 24, 20190.06000.06000.04700.05000.0500280,278
Oct 23, 20190.06200.06200.05850.06180.0618193,600
Oct 22, 20190.06520.06520.06150.06240.0624441,590
Oct 21, 20190.06620.06620.06100.06550.0655594,126
Oct 18, 20190.06650.06650.06650.06650.06655,000
Oct 17, 20190.06500.06500.06500.06500.065024,033
Oct 16, 20190.06800.06800.06500.06500.0650236,562
Oct 15, 20190.06890.06920.06500.06700.0670218,983
Oct 14, 20190.06670.06890.06620.06890.0689203,400
Oct 11, 20190.06500.06750.06200.06550.0655598,041
Oct 10, 20190.06110.06750.06110.06300.0630240,641
Oct 09, 20190.06750.06800.06500.06710.067147,788
Oct 08, 20190.06800.07000.06400.06750.0675410,207
Oct 07, 20190.06110.06900.06110.06350.0635549,928
Oct 04, 20190.06390.06600.06170.06200.0620278,195
Oct 03, 20190.06320.06490.06320.06490.064926,000
Oct 02, 20190.06330.06600.06200.06200.0620343,140
Oct 01, 20190.06200.06750.06110.06600.0660245,570
Sep 30, 20190.06160.06750.06160.06710.067174,081
Sep 27, 20190.06500.06900.06500.06800.0680165,266
Sep 26, 20190.06700.06700.06250.06500.065083,800
Sep 25, 20190.06880.06880.06150.06690.0669149,300
Sep 24, 20190.06950.07200.06100.06650.0665200,932
Sep 23, 20190.07120.07150.06540.06610.0661125,281
Sep 20, 20190.07010.07010.06300.06890.0689156,100
Sep 19, 20190.07250.07250.06300.07000.0700208,749
Sep 18, 20190.07000.07440.06970.07250.0725173,229
Sep 17, 20190.06800.07250.06800.07180.071879,520
Sep 16, 20190.07200.07400.06800.07000.0700846,734
Sep 13, 20190.06300.07250.06300.07090.0709253,336
Sep 12, 20190.06700.06990.06700.06800.068037,277
Sep 11, 20190.06440.06910.06290.06900.0690327,995
Sep 10, 20190.07000.07000.06300.06980.0698470,775
Sep 09, 20190.07200.07200.06510.06980.0698235,393
Sep 06, 20190.06600.07200.06510.06510.0651163,898
Sep 05, 20190.06510.07040.06510.07000.0700186,546
Sep 04, 20190.07450.07450.06600.07040.0704129,375
Sep 03, 20190.07500.07500.07080.07300.0730852,698
Aug 30, 20190.06930.07800.06880.07000.0700887,070
Aug 29, 20190.06950.06950.06500.06500.0650323,066
Aug 28, 20190.06930.06930.06800.06800.0680126,763
Aug 27, 20190.07000.07450.06800.06950.0695376,116
Aug 26, 20190.07000.07000.06700.06810.0681270,173
Aug 23, 20190.06900.06980.06600.06980.0698924,314
Aug 22, 20190.06550.07100.06550.07000.0700384,990
Aug 21, 20190.07050.07050.06670.07010.0701398,737
Aug 20, 20190.07400.07400.06810.07000.0700388,470
Aug 19, 20190.07200.07250.07000.07100.0710315,400
Aug 16, 20190.07420.07900.07250.07300.0730171,486
Aug 15, 20190.07470.07900.07370.07500.0750113,389
Aug 14, 20190.07500.07930.07350.07770.0777374,358
Aug 13, 20190.07560.08000.07200.07650.0765448,731
Aug 12, 20190.08000.08000.07250.07800.0780733,686
Aug 09, 20190.07100.07250.06850.07250.07252,673,443
Aug 08, 20190.07320.07320.06830.07100.0710523,250
Aug 07, 20190.07000.07290.06700.07060.0706878,060
Aug 06, 20190.07450.07450.06900.07000.0700478,815
Aug 05, 20190.07420.07750.06920.07570.0757803,350
Aug 02, 20190.07400.07420.06550.07400.0740507,600
Aug 01, 20190.07770.07800.07500.07800.0780248,023
Jul 31, 20190.07960.08000.07500.07800.0780203,166
Jul 30, 20190.07700.07960.07450.07450.0745387,504
Jul 29, 20190.07500.07700.07400.07510.0751400,963
Jul 26, 20190.07500.08000.07390.07600.0760265,583
Jul 25, 20190.07000.07760.06050.07000.0700513,882
Jul 24, 20190.08000.08000.07000.07370.07371,697,798
Jul 23, 20190.08000.08000.07420.07900.0790312,800
Jul 22, 20190.07400.07770.07400.07650.0765103,775
Jul 19, 20190.08200.08200.07300.07500.0750270,072
Jul 18, 20190.08600.08600.07550.08190.0819195,570
Jul 17, 20190.07940.08190.07700.08000.0800266,943
Jul 16, 20190.07920.08600.07300.07690.0769219,635
Jul 15, 20190.08000.08300.07100.08000.0800210,524
Jul 12, 20190.07400.08000.04020.08000.0800379,000
Jul 11, 20190.08000.08000.07000.07350.0735292,349
Jul 10, 20190.07750.08400.07000.07500.0750421,628
Jul 09, 20190.07750.08500.07000.07750.0775282,799
Jul 08, 20190.09000.09000.07500.08400.0840206,311
Jul 05, 20190.08000.09000.07880.09000.0900260,367
Jul 03, 20190.09000.09000.07500.08200.082048,111
Jul 02, 20190.08190.08190.08190.08190.081912,000
Jul 01, 20190.07770.08120.07220.08120.081291,660
Jun 28, 20190.08200.08200.07250.07250.072568,400
Jun 27, 20190.08000.08600.08000.08600.0860128,575
Jun 26, 20190.08400.08600.07500.08600.0860135,239
Jun 25, 20190.08000.08500.07320.08500.0850780,399
Jun 24, 20190.08240.08240.07000.07890.0789453,283
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...