Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Megumagold Corp (CSE: NSAU )

N/A UNCHANGED
Last Price Updated: 2:16 PM EST, Nov 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.2000 0.2300 0.1900 0.2000 70,700 +0.00(+0.00%)
Nov 29, 2018 0.2300 0.2300 0.2000 0.2000 60,500 +0.02(+11.11%)
Nov 28, 2018 0.2100 0.2100 0.1800 0.1800 28,277 -0.05(-21.74%)
Nov 27, 2018 0.2350 0.2350 0.2300 0.2300 11,500 +0.01(+4.55%)
Nov 26, 2018 0.2400 0.2400 0.2200 0.2200 129,722 -0.02(-8.33%)
Nov 23, 2018 0.2400 0.2400 0.2400 0.2400 9,000 +0.02(+11.63%)
Nov 22, 2018 0.2300 0.2500 0.2150 0.2150 78,000 +0.01(+7.50%)
Nov 21, 2018 0.2050 0.2050 0.2000 0.2000 48,000 +0.00(+0.00%)
Nov 20, 2018 0.2000 0.2000 0.2000 0.2000 129,500 -0.05(-21.57%)
Nov 19, 2018 0.1800 0.2550 0.1800 0.2550 44,445 +0.06(+30.77%)
Nov 16, 2018 0.1950 0.1950 0.1550 0.1950 83,300 +0.07(+50.00%)
Nov 14, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Nov 13, 2018 0.1250 0.1250 0.1250 0.1250 5,000 -0.04(-21.88%)
Nov 09, 2018 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 29, 2018 0.1600 0.1600 0.1600 0.1600 405,000 +0.00(+0.00%)
Oct 26, 2018 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Oct 25, 2018 0.1400 0.1400 0.1400 0.1400 4,000 +0.01(+3.70%)
Oct 24, 2018 0.1350 0.1350 0.1350 0.1350 55,000 -0.01(-3.57%)
Oct 23, 2018 0.1400 0.1400 0.1400 0.1400 50,000 -0.00(-3.45%)
Oct 22, 2018 0.1450 0.1450 0.1450 0.1450 44,499 +0.00(+0.00%)
Oct 19, 2018 0.1450 0.1500 0.1450 0.1450 55,000 +0.00(+0.00%)
Oct 18, 2018 0.1450 0.1450 0.1450 0.1450 33,582 +0.01(+7.41%)
Oct 15, 2018 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 12, 2018 0.1300 0.1350 0.1300 0.1300 50,000 +0.00(+0.00%)
Oct 11, 2018 0.1400 0.1400 0.1300 0.1300 64,500 -0.01(-7.14%)
Oct 10, 2018 0.1400 0.1400 0.1400 0.1400 50,040 -0.02(-12.50%)
Oct 09, 2018 0.1300 0.1600 0.1300 0.1600 120,000 -0.01(-8.57%)
Oct 05, 2018 0.1750 0.1750 0.1750 0 +0.03(+20.69%)
Oct 04, 2018 0.1450 0.1450 0.1450 0.1450 46,000 -0.04(-19.44%)
Sep 27, 2018 0.1800 0.1800 0.1800 0 +0.04(+24.14%)
Sep 26, 2018 0.1500 0.1500 0.1450 0.1450 30,000 -0.05(-25.64%)
Sep 25, 2018 0.1950 0.1950 0.1950 400 +0.00(+0.00%)
Sep 21, 2018 0.1950 0.1950 0.1950 0 +0.05(+30.00%)
Sep 19, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 18, 2018 0.1700 0.1700 0.1700 0.1700 20,000 +0.01(+6.25%)
Sep 17, 2018 0.1700 0.1700 0.1600 0.1600 20,000 -0.01(-8.57%)
Sep 13, 2018 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Sep 11, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Sep 10, 2018 0.1900 0.1900 0.1900 0.1900 25,000 +0.02(+8.57%)
Sep 07, 2018 0.1750 0.2000 0.1750 0.1750 65,900 -0.03(-12.50%)
Sep 06, 2018 0.1800 0.2000 0.1800 0.2000 25,069 +0.01(+5.26%)
Sep 05, 2018 0.1900 0.1900 0.1900 0.1900 4,000 +0.00(+0.00%)
Sep 04, 2018 0.2000 0.2000 0.1900 0.1900 62,000 -0.01(-5.00%)
Aug 30, 2018 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 29, 2018 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Aug 28, 2018 0.2000 0.2000 0.2000 0.2000 75,000 +0.00(+0.00%)
Aug 27, 2018 0.2000 0.2000 0.2000 0.2000 27,000 -0.02(-9.09%)
Aug 24, 2018 0.2200 0.2200 0.2000 0.2200 71,000 +0.02(+10.00%)
Aug 23, 2018 0.2000 0.2000 0.2000 0.2000 6,000 +0.03(+17.65%)
Aug 22, 2018 0.1800 0.1800 0.1700 0.1700 41,500 +0.00(+0.00%)
Aug 21, 2018 0.1700 0.1700 0.1700 0.1700 9,500 +0.00(+0.00%)
Aug 17, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 16, 2018 0.1750 0.1750 0.1700 0.1700 6,000 +0.02(+13.33%)
Aug 15, 2018 0.1600 0.1600 0.1500 0.1500 20,000 -0.10(-40.00%)
Aug 02, 2018 0.2500 0.2500 0.2500 0 +0.05(+28.21%)
Jul 25, 2018 0.1950 0.1950 0.1950 0 -0.01(-7.14%)
Jul 20, 2018 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jul 17, 2018 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jun 29, 2018 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Jun 28, 2018 0.2250 0.2250 0.2200 0.2200 25,000 -0.01(-4.35%)
Jun 27, 2018 0.2300 0.2300 0.2300 0.2300 35,000 +0.00(+0.00%)
Jun 26, 2018 0.2300 0.2300 0.2300 0.2300 461,500 +0.00(+0.00%)
Jun 25, 2018 0.2500 0.2600 0.2300 0.2300 91,000 -0.01(-6.12%)
Jun 22, 2018 0.2500 0.2500 0.2450 0.2450 8,000 -0.02(-5.77%)
Jun 21, 2018 0.2450 0.2600 0.2400 0.2600 25,000 +0.02(+8.33%)
Jun 19, 2018 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Jun 12, 2018 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Jun 08, 2018 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 07, 2018 0.2400 0.2400 0.2400 0.2400 1,388 +0.00(+0.00%)
Jun 06, 2018 0.2400 0.2400 0.2400 0.2400 30,000 +0.01(+4.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.