U.S. markets closed

Mirage Energy Corporation (MRGE)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5800+0.0801 (+16.02%)
At close: 12:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 20200.47000.62650.46550.58000.58001,688,902
Nov 25, 20200.43950.57000.42500.49990.49992,280,630
Nov 24, 20200.39500.44000.38750.42200.42201,811,024
Nov 23, 20200.35900.39900.35100.38800.38801,115,196
Nov 20, 20200.31100.35300.31100.35000.3500422,917
Nov 19, 20200.35450.35450.33000.35300.3530265,886
Nov 18, 20200.30000.36000.30000.34530.3453480,881
Nov 17, 20200.34500.36400.33750.36350.3635487,051
Nov 16, 20200.33000.38000.31000.34600.3460869,533
Nov 13, 20200.32000.37200.31000.32750.32751,316,844
Nov 12, 20200.30830.31750.29800.30650.3065292,040
Nov 11, 20200.30950.30950.28870.29980.2998221,998
Nov 10, 20200.30950.30950.28700.30500.3050339,722
Nov 09, 20200.30450.32000.28050.29300.2930533,026
Nov 06, 20200.27450.29300.27000.28280.2828489,718
Nov 05, 20200.29900.29900.26700.26880.2688361,696
Nov 04, 20200.27650.28950.26650.27000.2700663,579
Nov 03, 20200.28100.29450.27200.28560.2856310,777
Nov 02, 20200.30400.30760.28250.28850.2885265,130
Oct 30, 20200.29950.31620.28300.30400.3040822,935
Oct 29, 20200.29850.31020.27100.29570.29571,050,795
Oct 28, 20200.33100.34000.28000.28780.28781,310,026
Oct 27, 20200.39010.39500.31000.34400.34402,002,611
Oct 26, 20200.32500.40000.32250.36480.36482,616,518
Oct 23, 20200.27500.32000.27500.31620.31621,229,084
Oct 22, 20200.29970.29970.27000.28250.2825303,997
Oct 21, 20200.26550.30000.26520.27750.2775513,669
Oct 20, 20200.30200.32000.26300.26550.2655764,410
Oct 19, 20200.26450.30000.26000.30000.3000594,484
Oct 16, 20200.24750.27900.24100.25490.25491,418,745
Oct 15, 20200.24500.25000.23000.24500.2450660,575
Oct 14, 20200.24000.25000.23000.24000.2400699,639
Oct 13, 20200.24500.24500.20360.22200.2220483,927
Oct 12, 20200.23230.24900.23230.24180.2418494,124
Oct 09, 20200.21500.24950.20000.23000.23001,332,023
Oct 08, 20200.19120.21700.19000.20540.2054447,270
Oct 07, 20200.19360.20250.19250.19500.1950440,370
Oct 06, 20200.19990.20000.19220.19530.1953245,134
Oct 05, 20200.22500.23000.19500.19990.19992,009,149
Oct 02, 20200.21050.23500.21000.22500.2250654,483
Oct 01, 20200.22000.23000.20000.21050.2105409,825
Sep 30, 20200.19200.23000.19000.22000.2200745,607
Sep 29, 20200.20200.20200.19000.19430.1943542,711
Sep 28, 20200.20190.20190.19100.19980.1998364,424
Sep 25, 20200.19000.20200.18560.18800.1880374,005
Sep 24, 20200.19500.20000.18500.18910.1891260,195
Sep 23, 20200.19030.20350.19030.20000.2000203,757
Sep 22, 20200.19400.20000.18200.20000.2000663,411
Sep 21, 20200.18500.19300.18410.19080.1908514,176
Sep 18, 2020------
Sep 17, 20200.18500.19490.18000.18490.1849897,693
Sep 16, 20200.20000.20650.18100.18500.1850808,093
Sep 15, 20200.22950.24000.17210.18790.18792,873,342
Sep 14, 20200.24100.25000.20200.22900.2290767,183
Sep 11, 20200.23500.24000.22830.24000.2400469,128
Sep 10, 20200.23000.26000.22470.23250.2325640,534
Sep 09, 20200.23000.23000.22000.22650.2265525,163
Sep 08, 20200.23300.23300.22000.22500.2250481,259
Sep 04, 20200.21000.21000.19500.21000.21001,093,371
Sep 03, 20200.24450.24450.19200.19800.1980908,959
Sep 02, 20200.23760.26400.21000.22500.22502,199,538
Sep 01, 20200.28250.29000.25000.26000.2600513,549
Aug 31, 20200.27490.30000.25000.28000.2800960,369
Aug 28, 20200.30550.32000.23000.27490.27491,446,283
Aug 27, 20200.28200.30000.25600.29500.29501,477,195
Aug 26, 20200.22670.26000.20000.25950.25951,437,666
Aug 25, 20200.34000.37500.18860.20750.20754,377,317
Aug 24, 20200.30930.35000.28500.34750.34751,770,309
Aug 21, 20200.26000.29000.25700.29000.29001,043,825
Aug 20, 20200.25000.26000.22350.25700.2570574,309
Aug 19, 20200.23000.24000.22000.24000.2400523,109
Aug 18, 20200.21900.23000.20600.21800.21801,237,930
Aug 17, 20200.19200.22000.19050.21800.21801,438,693
Aug 14, 20200.19500.20000.18900.19550.1955499,643
Aug 13, 20200.17850.19970.17850.19200.19201,964,282
Aug 12, 20200.18500.19000.17510.17960.17961,122,370
Aug 11, 20200.20000.20000.16800.18300.18301,553,205
Aug 10, 20200.17500.20000.17500.18500.1850614,080
Aug 07, 20200.18500.18500.17000.18500.1850500,379
Aug 06, 20200.18950.19000.18000.18490.1849400,112
Aug 05, 20200.19500.20000.16800.18500.18501,099,046
Aug 04, 20200.24000.24000.19500.19630.1963919,504
Aug 03, 20200.20000.25950.19500.23600.23601,138,232
Jul 31, 20200.19600.19600.15500.18220.18221,140,575
Jul 30, 20200.12500.19800.12500.18500.18501,659,602
Jul 29, 20200.13300.13300.12350.12990.12991,619,241
Jul 28, 20200.12600.13630.12010.13000.1300963,003
Jul 27, 20200.13750.13750.11500.13000.1300431,115
Jul 24, 20200.13900.13900.11100.12900.12901,381,513
Jul 23, 20200.14000.14900.13400.13550.13551,690,299
Jul 22, 20200.12950.14000.12950.13500.1350977,110
Jul 21, 20200.13700.14800.12900.14000.14001,123,753
Jul 20, 20200.14540.14980.13600.14000.14001,303,681
Jul 17, 20200.15000.16000.14000.15000.15001,261,266
Jul 16, 20200.14000.15400.13000.15400.1540548,649
Jul 15, 20200.16940.16940.13000.14500.14501,743,716
Jul 14, 20200.15800.16990.14500.15500.15502,389,347
Jul 13, 20200.20000.20000.15170.15650.15652,226,514
Jul 10, 20200.19000.19250.15640.17700.17701,902,753
Jul 09, 20200.21200.21400.17850.19500.19501,304,812
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...