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

Megumagold Corp (CSE: NSAU )

0.0100 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 29, 2019 0.1600 0.1700 0.1600 0.1700 835,000 +0.00(+0.00%)
Nov 27, 2019 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Nov 26, 2019 0.1700 0.1700 0.1600 0.1600 361,500 -0.01(-5.88%)
Nov 25, 2019 0.1850 0.1850 0.1600 0.1700 2,407,266 +0.03(+21.43%)
Nov 22, 2019 0.1300 0.1400 0.1250 0.1400 157,700 +0.01(+7.69%)
Nov 21, 2019 0.1300 0.1300 0.1300 0.1300 11,000 -0.01(-3.70%)
Nov 20, 2019 0.1300 0.1350 0.1300 0.1350 80,000 +0.01(+8.00%)
Nov 19, 2019 0.1350 0.1350 0.1250 0.1250 144,402 -0.02(-10.71%)
Nov 18, 2019 0.1400 0.1400 0.1400 0.1400 2,500 -0.00(-3.45%)
Nov 15, 2019 0.1150 0.1450 0.1100 0.1450 207,500 +0.02(+20.83%)
Nov 14, 2019 0.1250 0.1300 0.1200 0.1200 157,300 -0.01(-4.00%)
Nov 13, 2019 0.1450 0.1450 0.1250 0.1250 72,272 -0.02(-10.71%)
Nov 12, 2019 0.1350 0.1400 0.1350 0.1400 164,657 +0.01(+3.70%)
Nov 11, 2019 0.1650 0.1650 0.1300 0.1350 1,230,300 -0.03(-18.18%)
Nov 08, 2019 0.1750 0.1800 0.1650 0.1650 284,239 -0.01(-2.94%)
Nov 07, 2019 0.1800 0.1850 0.1700 0.1700 1,020,339 -0.01(-5.56%)
Nov 06, 2019 0.1650 0.1800 0.1600 0.1800 1,011,500 +0.01(+9.09%)
Nov 05, 2019 0.1700 0.1700 0.1550 0.1650 881,444 -0.02(-13.16%)
Nov 04, 2019 0.2000 0.2050 0.1800 0.1900 1,700,209 -0.01(-5.00%)
Nov 01, 2019 0.1950 0.2000 0.1800 0.2000 3,523,887 +0.01(+5.26%)
Oct 31, 2019 0.1600 0.1900 0.1550 0.1900 1,864,219 +0.04(+26.67%)
Oct 30, 2019 0.1450 0.1550 0.1400 0.1500 1,389,370 +0.00(+0.00%)
Oct 29, 2019 0.1250 0.1500 0.1200 0.1500 2,203,801 +0.04(+36.36%)
Oct 28, 2019 0.1100 0.1100 0.1100 0.1100 103,500 +0.01(+10.00%)
Oct 25, 2019 0.1100 0.1100 0.1000 0.1000 33,000 +0.01(+5.26%)
Oct 24, 2019 0.1000 0.1050 0.0950 0.0950 354,000 -0.01(-5.00%)
Oct 23, 2019 0.1000 0.1000 0.1000 0.1000 69,000 +0.01(+11.11%)
Oct 22, 2019 0.0900 0.0900 0.0900 0.0900 25,500 +0.00(+0.00%)
Oct 21, 2019 0.0900 0.0900 0.0900 0.0900 25,500 -0.01(-10.00%)
Oct 17, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Oct 16, 2019 0.0950 0.0950 0.0850 0.0850 350,000 -0.01(-15.00%)
Oct 15, 2019 0.1000 0.1000 0.0900 0.1000 367,500 +0.01(+11.11%)
Oct 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 09, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 08, 2019 0.0750 0.1000 0.0750 0.1000 189,000 +0.03(+33.33%)
Oct 07, 2019 0.0750 0.0750 0.0750 0.0750 106,000 +0.00(+0.00%)
Oct 04, 2019 0.0750 0.0750 0.0750 0.0750 93,999 +0.00(+0.00%)
Oct 02, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 30, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 23, 2019 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Sep 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Sep 13, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 12, 2019 0.0650 0.0650 0.0650 0.0650 298,000 +0.01(+8.33%)
Sep 10, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 09, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
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.