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 (%)
Apr 30, 2019 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Apr 29, 2019 0.1200 0.1200 0.1100 0.1100 27,500 -0.01(-8.33%)
Apr 26, 2019 0.1100 0.1200 0.1100 0.1200 20,500 +0.00(+0.00%)
Apr 25, 2019 0.1200 0.1200 0.1200 0.1200 1,248 +0.00(+0.00%)
Apr 23, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 22, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Apr 18, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 17, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
Apr 16, 2019 0.1250 0.1250 0.1200 0.1200 5,000 +0.00(+0.00%)
Apr 15, 2019 0.1200 0.1200 0.1200 0.1200 20,500 +0.00(+0.00%)
Apr 12, 2019 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Apr 04, 2019 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Apr 01, 2019 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Mar 29, 2019 0.1350 0.1450 0.1350 0.1450 2,000 +0.01(+11.54%)
Mar 28, 2019 0.1300 0.1300 0.1300 0.1300 26,000 +0.00(+0.00%)
Mar 27, 2019 0.1300 0.1300 0.1300 0.1300 1,013 +0.00(+0.00%)
Mar 26, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Mar 25, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 22, 2019 0.1200 0.1200 0.1200 0.1200 88,000 -0.01(-4.00%)
Mar 21, 2019 0.1250 0.1250 0.1250 0.1250 500 +0.01(+4.17%)
Mar 20, 2019 0.1250 0.1250 0.1200 0.1200 131,000 -0.02(-11.11%)
Mar 19, 2019 0.1250 0.1350 0.1200 0.1350 40,500 +0.01(+8.00%)
Mar 13, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Mar 12, 2019 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Mar 11, 2019 0.1300 0.1400 0.1150 0.1150 49,169 -0.00(-4.17%)
Mar 06, 2019 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Feb 28, 2019 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Feb 26, 2019 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Feb 21, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 19, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Feb 15, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Feb 14, 2019 0.1250 0.1250 0.1150 0.1200 6,722 -0.02(-17.24%)
Feb 13, 2019 0.1450 0.1450 0.1200 0.1450 16,500 +0.00(+0.00%)
Feb 12, 2019 0.1300 0.1450 0.1300 0.1450 1,000 +0.01(+11.54%)
Feb 11, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Feb 08, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Feb 07, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Feb 06, 2019 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Feb 05, 2019 0.1300 0.1300 0.1300 0.1300 500 -0.02(-13.33%)
Feb 01, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 30, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 29, 2019 0.1500 0.1500 0.1500 0.1500 8,000 -0.02(-9.09%)
Jan 28, 2019 0.1350 0.1650 0.1350 0.1650 8,000 +0.03(+22.22%)
Jan 22, 2019 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Jan 18, 2019 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jan 17, 2019 0.1450 0.1500 0.1450 0.1450 16,000 +0.00(+0.00%)
Jan 16, 2019 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jan 15, 2019 0.1650 0.1650 0.1450 0.1450 1,240 -0.02(-12.12%)
Jan 14, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Jan 09, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 07, 2019 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Jan 04, 2019 0.1550 0.1550 0.1550 0.1550 500 -0.01(-3.13%)
Jan 03, 2019 0.1550 0.1600 0.1550 0.1600 10,500 +0.03(+23.08%)
Jan 02, 2019 0.1500 0.1500 0.1300 0.1300 14,000 -0.02(-13.33%)
Dec 31, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 28, 2018 0.1400 0.1400 0.1400 150 +0.00(+0.00%)
Dec 24, 2018 0.1400 0.1400 0.1400 0 -0.03(-17.65%)
Dec 20, 2018 0.1700 0.1700 0.1700 0 +0.04(+25.93%)
Dec 19, 2018 0.1550 0.1550 0.1350 0.1350 39,220 -0.02(-12.90%)
Dec 18, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Dec 17, 2018 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Dec 14, 2018 0.1550 0.1550 0.1550 0.1550 500 -0.02(-8.82%)
Dec 13, 2018 0.1550 0.1700 0.1550 0.1700 6,000 +0.01(+6.25%)
Dec 12, 2018 0.1550 0.1600 0.1550 0.1600 12,000 +0.01(+6.67%)
Dec 11, 2018 0.1850 0.1850 0.1500 0.1500 26,500 -0.05(-25.00%)
Dec 07, 2018 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 06, 2018 0.1850 0.2050 0.1850 0.2050 12,500 +0.02(+10.81%)
Dec 05, 2018 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+2.78%)
Dec 04, 2018 0.1800 0.2000 0.1800 0.1800 25,953 -0.02(-10.00%)
Dec 03, 2018 0.2100 0.2250 0.2000 0.2000 44,500 +0.00(+0.00%)
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.