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 (%)
Aug 31, 2020 0.1750 0.1750 0.1550 0.1750 62,100 -0.01(-2.78%)
Aug 28, 2020 0.1600 0.1800 0.1600 0.1800 14,594 +0.01(+2.86%)
Aug 27, 2020 0.1700 0.1750 0.1550 0.1750 87,000 -0.01(-2.78%)
Aug 26, 2020 0.1600 0.1800 0.1600 0.1800 44,095 +0.00(+0.00%)
Aug 25, 2020 0.1600 0.1800 0.1600 0.1800 9,759 +0.02(+12.50%)
Aug 24, 2020 0.1600 0.1600 0.1600 0.1600 15,200 -0.02(-13.51%)
Aug 21, 2020 0.1550 0.1850 0.1550 0.1850 15,500 +0.01(+2.78%)
Aug 20, 2020 0.1700 0.1800 0.1700 0.1800 25,511 -0.01(-2.70%)
Aug 19, 2020 0.1900 0.1900 0.1850 0.1850 65,400 -0.01(-2.63%)
Aug 18, 2020 0.1900 0.1900 0.1900 0.1900 183,493 +0.00(+0.00%)
Aug 17, 2020 0.1900 0.1900 0.1900 0.1900 7,500 +0.01(+5.56%)
Aug 13, 2020 0.1800 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Aug 12, 2020 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 11, 2020 0.1950 0.1950 0.1850 0.1900 19,155 -0.01(-5.00%)
Aug 10, 2020 0.2000 0.2000 0.1950 0.2000 195,049 +0.00(+0.00%)
Aug 07, 2020 0.1950 0.2000 0.1950 0.2000 232,166 -0.01(-4.76%)
Aug 06, 2020 0.1950 0.2100 0.1950 0.2100 189,940 +0.01(+7.69%)
Aug 05, 2020 0.1950 0.2100 0.1950 0.1950 562,700 +0.00(+0.00%)
Aug 04, 2020 0.1700 0.1950 0.1700 0.1950 686,633 +0.05(+30.00%)
Jul 31, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 30, 2020 0.1500 0.1500 0.1500 0.1500 8,500 +0.00(+0.00%)
Jul 29, 2020 0.1500 0.1500 0.1500 0.1500 52,000 -0.01(-3.23%)
Jul 28, 2020 0.1550 0.1550 0.1550 0.1550 52,000 +0.00(+0.00%)
Jul 27, 2020 0.1550 0.1600 0.1500 0.1550 96,000 +0.00(+0.00%)
Jul 24, 2020 0.1550 0.1550 0.1550 0.1550 14,838 +0.01(+3.33%)
Jul 23, 2020 0.1700 0.1750 0.1500 0.1500 36,500 -0.02(-11.76%)
Jul 22, 2020 0.1550 0.1700 0.1550 0.1700 18,500 +0.00(+0.00%)
Jul 21, 2020 0.1700 0.1700 0.1700 0.1700 2,000 +0.01(+3.03%)
Jul 17, 2020 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Jul 16, 2020 0.1600 0.1600 0.1600 0.1600 7,500 -0.01(-5.88%)
Jul 15, 2020 0.1700 0.1700 0.1700 0.1700 4,500 +0.00(+0.00%)
Jul 14, 2020 0.1500 0.1700 0.1500 0.1700 35,764 +0.01(+6.25%)
Jul 13, 2020 0.1550 0.1600 0.1500 0.1600 63,500 +0.01(+6.67%)
Jul 10, 2020 0.1500 0.1500 0.1500 0.1500 11,500 -0.01(-6.25%)
Jul 09, 2020 0.1600 0.1600 0.1450 0.1600 210,396 -0.01(-8.57%)
Jul 08, 2020 0.1750 0.1750 0.1650 0.1750 22,093 +0.00(+0.00%)
Jul 07, 2020 0.1600 0.1750 0.1600 0.1750 66,132 +0.00(+2.94%)
Jul 06, 2020 0.1550 0.1700 0.1550 0.1700 67,485 +0.03(+21.43%)
Jul 03, 2020 0.1750 0.1750 0.1350 0.1400 108,300 -0.03(-20.00%)
Jul 02, 2020 0.1700 0.1750 0.1500 0.1750 134,200 +0.02(+12.90%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 29, 2020 0.1600 0.1700 0.1550 0.1600 22,900 +0.00(+0.00%)
Jun 26, 2020 0.1600 0.1750 0.1500 0.1600 489,371 -0.01(-5.88%)
Jun 25, 2020 0.1700 0.1800 0.1600 0.1700 397,671 +0.01(+6.25%)
Jun 24, 2020 0.1650 0.1700 0.1400 0.1600 50,300 +0.00(+0.00%)
Jun 23, 2020 0.1500 0.1700 0.1500 0.1600 48,000 +0.02(+10.34%)
Jun 22, 2020 0.1500 0.1600 0.1450 0.1450 117,848 -0.01(-3.33%)
Jun 19, 2020 0.1500 0.1500 0.1500 0.1500 58,500 +0.00(+0.00%)
Jun 18, 2020 0.1700 0.1700 0.1500 0.1500 40,364 -0.01(-3.23%)
Jun 17, 2020 0.1600 0.1600 0.1400 0.1550 130,188 -0.02(-13.89%)
Jun 16, 2020 0.1800 0.1800 0.1800 0.1800 1,260 +0.00(+0.00%)
Jun 15, 2020 0.1500 0.1800 0.1500 0.1800 40,000 +0.02(+12.50%)
Jun 12, 2020 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Jun 11, 2020 0.2000 0.2000 0.1500 0.1600 325,500 -0.03(-15.79%)
Jun 10, 2020 0.1950 0.1950 0.1600 0.1900 284,448 +0.05(+31.03%)
Jun 09, 2020 0.1450 0.1450 0.1450 0.1450 2,000 +0.02(+20.83%)
Jun 08, 2020 0.1400 0.1400 0.1200 0.1200 67,000 -0.03(-20.00%)
Jun 05, 2020 0.1400 0.1500 0.1300 0.1500 133,500 +0.01(+7.14%)
Jun 04, 2020 0.1450 0.1450 0.1400 0.1400 58,500 -0.01(-6.67%)
Jun 03, 2020 0.1400 0.1500 0.1400 0.1500 16,000 +0.01(+7.14%)
Jun 02, 2020 0.1200 0.1400 0.1200 0.1400 59,000 +0.01(+7.69%)
May 29, 2020 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 27, 2020 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 26, 2020 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-3.57%)
May 22, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 21, 2020 0.1350 0.1400 0.1350 0.1400 13,000 +0.01(+3.70%)
May 20, 2020 0.1350 0.1350 0.1350 0.1350 20,400 -0.01(-10.00%)
May 19, 2020 0.1500 0.1500 0.1500 0.1500 11,500 +0.01(+3.45%)
May 15, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
May 13, 2020 0.1400 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
May 12, 2020 0.1250 0.1250 0.1250 0.1250 34,000 -0.01(-3.85%)
May 11, 2020 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
May 08, 2020 0.1350 0.1350 0.1300 0.1300 71,500 -0.01(-3.70%)
May 06, 2020 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 05, 2020 0.1400 0.1400 0.1350 0.1350 2,500 -0.01(-6.90%)
May 01, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Apr 30, 2020 0.1400 0.1400 0.1400 0.1400 24,000 +0.00(+0.00%)
Apr 29, 2020 0.1400 0.1400 0.1400 0.1400 131,500 -0.00(-3.45%)
Apr 28, 2020 0.1400 0.1450 0.1400 0.1450 36,000 +0.00(+0.00%)
Apr 27, 2020 0.1450 0.1450 0.1450 109 +0.00(+0.00%)
Apr 23, 2020 0.1450 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 20, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2020 0.1500 0.1500 0.1500 0.1500 39,400 +0.01(+3.45%)
Apr 16, 2020 0.1500 0.1500 0.1450 0.1450 51,000 +0.00(+0.00%)
Apr 15, 2020 0.1450 0.1450 0.1450 0.1450 43,000 +0.00(+3.57%)
Apr 14, 2020 0.1450 0.1450 0.1350 0.1400 85,500 -0.01(-6.67%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Apr 08, 2020 0.1450 0.1550 0.1450 0.1550 15,000 +0.01(+3.33%)
Apr 07, 2020 0.1500 0.1500 0.1500 0.1500 16,000 -0.01(-6.25%)
Apr 06, 2020 0.1500 0.1600 0.1500 0.1600 44,004 +0.01(+6.67%)
Apr 03, 2020 0.1550 0.1600 0.1450 0.1500 40,040 +0.01(+3.45%)
Apr 02, 2020 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Apr 01, 2020 0.1500 0.1500 0.1500 0.1500 29,000 -0.01(-6.25%)
Mar 31, 2020 0.1600 0.1600 0.1600 0.1600 40,251 +0.01(+3.23%)
Mar 30, 2020 0.1550 0.1650 0.1550 0.1550 24,505 +0.00(+0.00%)
Mar 27, 2020 0.1550 0.1550 0.1550 0.1550 5,000 -0.01(-3.13%)
Mar 26, 2020 0.1650 0.1650 0.1600 0.1600 77,600 +0.00(+0.00%)
Mar 25, 2020 0.1700 0.1750 0.1600 0.1600 331,500 -0.01(-5.88%)
Mar 24, 2020 0.1100 0.1900 0.1100 0.1700 478,079 +0.07(+70.00%)
Mar 19, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 18, 2020 0.1050 0.1100 0.1000 0.1100 36,500 +0.00(+0.00%)
Mar 17, 2020 0.0900 0.1100 0.0850 0.1100 107,000 +0.02(+22.22%)
Mar 16, 2020 0.0950 0.0950 0.0850 0.0900 107,650 +0.00(+5.88%)
Mar 13, 2020 0.0950 0.0950 0.0850 0.0850 117,500 -0.01(-15.00%)
Mar 12, 2020 0.1000 0.1250 0.0950 0.1000 93,000 -0.04(-25.93%)
Mar 11, 2020 0.1300 0.1400 0.1250 0.1350 116,000 -0.01(-3.57%)
Mar 10, 2020 0.1400 0.1600 0.1300 0.1400 93,000 -0.02(-12.50%)
Mar 09, 2020 0.1400 0.1600 0.1400 0.1600 46,000 +0.00(+0.00%)
Mar 06, 2020 0.1600 0.1600 0.1450 0.1600 28,000 +0.00(+0.00%)
Mar 05, 2020 0.1400 0.1600 0.1400 0.1600 67,000 +0.00(+0.00%)
Mar 04, 2020 0.1450 0.1650 0.1450 0.1600 48,000 +0.00(+0.00%)
Mar 03, 2020 0.1450 0.1600 0.1400 0.1600 74,500 +0.00(+0.00%)
Mar 02, 2020 0.1400 0.1600 0.1400 0.1600 49,600 -0.01(-3.03%)
Feb 28, 2020 0.1550 0.1650 0.1550 0.1650 10,499 +0.00(+0.00%)
Feb 27, 2020 0.1600 0.1650 0.1600 0.1650 97,500 -0.01(-2.94%)
Feb 26, 2020 0.1700 0.1700 0.1600 0.1700 121,500 +0.01(+6.25%)
Feb 25, 2020 0.1650 0.1750 0.1600 0.1600 159,800 -0.01(-5.88%)
Feb 24, 2020 0.1750 0.1750 0.1700 0.1700 646,935 -0.00(-2.86%)
Feb 21, 2020 0.1650 0.1900 0.1450 0.1750 381,281 +0.02(+12.90%)
Feb 20, 2020 0.1550 0.1700 0.1500 0.1550 344,600 +0.01(+3.33%)
Feb 19, 2020 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Feb 18, 2020 0.1400 0.1500 0.1400 0.1500 428,500 +0.01(+7.14%)
Feb 13, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 12, 2020 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Feb 11, 2020 0.1350 0.1400 0.1350 0.1400 89,000 -0.00(-3.45%)
Feb 10, 2020 0.1450 0.1450 0.1400 0.1450 43,238 +0.00(+0.00%)
Feb 07, 2020 0.1450 0.1450 0.1400 0.1450 49,000 -0.01(-6.45%)
Feb 06, 2020 0.1500 0.1550 0.1400 0.1550 126,500 +0.00(+0.00%)
Feb 05, 2020 0.1450 0.1550 0.1450 0.1550 43,000 +0.00(+0.00%)
Feb 04, 2020 0.1450 0.1550 0.1350 0.1550 96,000 +0.00(+0.00%)
Feb 03, 2020 0.1550 0.1550 0.1550 0.1550 12,000 +0.00(+0.00%)
Jan 31, 2020 0.1500 0.1600 0.1450 0.1550 614,289 +0.02(+14.81%)
Jan 30, 2020 0.1300 0.1350 0.1300 0.1350 551,500 +0.00(+0.00%)
Jan 29, 2020 0.1350 0.1350 0.1300 0.1350 50,500 -0.01(-3.57%)
Jan 28, 2020 0.1400 0.1400 0.1250 0.1400 279,858 -0.00(-3.45%)
Jan 27, 2020 0.1400 0.1500 0.1300 0.1450 49,200 +0.00(+0.00%)
Jan 24, 2020 0.1450 0.1450 0.1350 0.1450 10,000 +0.02(+16.00%)
Jan 23, 2020 0.1350 0.1350 0.1250 0.1250 2,000 -0.02(-13.79%)
Jan 22, 2020 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Jan 21, 2020 0.1450 0.1450 0.1450 0.1450 16,000 +0.00(+0.00%)
Jan 17, 2020 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jan 16, 2020 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Jan 15, 2020 0.1500 0.1550 0.1400 0.1400 44,000 +0.00(+0.00%)
Jan 14, 2020 0.1400 0.1400 0.1400 0.1400 55,000 -0.01(-6.67%)
Jan 10, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jan 09, 2020 0.1400 0.1400 0.1400 0.1400 70,500 +0.00(+0.00%)
Jan 08, 2020 0.1500 0.1500 0.1400 0.1400 150,116 -0.01(-6.67%)
Jan 07, 2020 0.1450 0.1500 0.1450 0.1500 285,300 +0.01(+3.45%)
Jan 06, 2020 0.1550 0.1600 0.1450 0.1450 457,500 -0.01(-3.33%)
Jan 03, 2020 0.1400 0.1500 0.1400 0.1500 17,250 +0.01(+7.14%)
Jan 02, 2020 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+7.69%)
Dec 31, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Dec 30, 2019 0.1300 0.1300 0.1300 0.1300 415,000 +0.00(+0.00%)
Dec 27, 2019 0.1300 0.1300 0.1200 0.1300 79,000 -0.01(-7.14%)
Dec 20, 2019 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Dec 18, 2019 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 17, 2019 0.1350 0.1600 0.1300 0.1300 60,943 -0.03(-18.75%)
Dec 16, 2019 0.1600 0.1600 0.1600 0.1600 12,000 +0.01(+6.67%)
Dec 13, 2019 0.1500 0.1500 0.1350 0.1500 21,500 +0.01(+11.11%)
Dec 12, 2019 0.1500 0.1500 0.1350 0.1350 57,655 -0.01(-10.00%)
Dec 11, 2019 0.1500 0.1500 0.1500 0.1500 60,000 -0.01(-6.25%)
Dec 10, 2019 0.1550 0.1600 0.1400 0.1600 219,505 -0.01(-5.88%)
Dec 09, 2019 0.1500 0.1700 0.1500 0.1700 113,500 +0.00(+0.00%)
Dec 06, 2019 0.1650 0.1700 0.1650 0.1700 21,138 +0.00(+0.00%)
Dec 05, 2019 0.1450 0.1700 0.1450 0.1700 77,000 +0.02(+9.68%)
Dec 04, 2019 0.1650 0.1650 0.1550 0.1550 166,000 -0.01(-6.06%)
Dec 03, 2019 0.1750 0.1750 0.1650 0.1650 63,083 -0.01(-8.33%)
Dec 02, 2019 0.1800 0.1800 0.1650 0.1800 1,020,441 +0.01(+5.88%)
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.