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 (%)
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%)
Sep 03, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Aug 30, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 20, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 16, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 15, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Aug 14, 2019 0.0700 0.0700 0.0700 50 +0.00(+0.00%)
Aug 13, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Aug 12, 2019 0.0750 0.0750 0.0700 0.0700 8,500 +0.00(+0.00%)
Aug 09, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Aug 01, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jul 31, 2019 0.0800 0.0800 0.0700 0.0700 20,500 +0.00(+0.00%)
Jul 30, 2019 0.1000 0.1000 0.0700 0.0700 20,500 +0.01(+7.69%)
Jul 25, 2019 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 24, 2019 0.0750 0.0750 0.0750 166 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0800 0.0700 0.0750 115,000 +0.00(+7.14%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 70,000 -0.01(-12.50%)
Jul 18, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 17, 2019 0.0800 0.0800 0.0800 0.0800 19,000 +0.03(+45.45%)
Jul 16, 2019 0.0600 0.0600 0.0550 0.0550 105,416 +0.00(+0.00%)
Jul 15, 2019 0.0650 0.0650 0.0550 0.0550 287,500 -0.02(-26.67%)
Jul 12, 2019 0.0750 0.0750 0.0600 0.0750 244,000 +0.00(+7.14%)
Jul 11, 2019 0.0750 0.0750 0.0700 0.0700 264,500 -0.00(-6.67%)
Jul 10, 2019 0.0850 0.0850 0.0750 0.0750 211,000 -0.03(-25.00%)
Jul 09, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2019 0.0950 0.1000 0.0950 0.1000 9,086 +0.01(+5.26%)
Jul 03, 2019 0.0950 0.0950 0.0950 0.0950 8,000 +0.00(+0.00%)
Jul 02, 2019 0.1000 0.1000 0.0900 0.0950 135,000 +0.01(+11.76%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 -0.02(-19.05%)
Jun 27, 2019 0.1100 0.1100 0.1050 0.1050 131,000 -0.01(-12.50%)
Jun 26, 2019 0.1200 0.1200 0.1200 0.1200 7,000 +0.01(+9.09%)
Jun 24, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 21, 2019 0.1100 0.1100 0.1100 0.1100 5,500 -0.01(-12.00%)
Jun 20, 2019 0.1100 0.1250 0.1100 0.1250 61,500 +0.01(+13.64%)
Jun 19, 2019 0.1100 0.1100 0.1100 0.1100 2,000 -0.01(-12.00%)
Jun 17, 2019 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Jun 14, 2019 0.1300 0.1300 0.1000 0.1150 192,227 -0.03(-17.86%)
Jun 13, 2019 0.1300 0.1400 0.1300 0.1400 12,000 +0.03(+27.27%)
Jun 12, 2019 0.1300 0.1300 0.1100 0.1100 242,630 -0.02(-15.38%)
Jun 10, 2019 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Jun 06, 2019 0.1200 0.1200 0.1200 0 -0.04(-25.00%)
May 30, 2019 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
May 29, 2019 0.1450 0.1650 0.1450 0.1650 22,000 +0.02(+17.86%)
May 24, 2019 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 23, 2019 0.1500 0.1500 0.1200 0.1350 44,000 -0.01(-10.00%)
May 22, 2019 0.1500 0.1500 0.1500 0.1500 26,000 +0.01(+7.14%)
May 21, 2019 0.1300 0.1500 0.1300 0.1400 27,500 +0.01(+7.69%)
May 15, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 14, 2019 0.1300 0.1300 0.1300 0.1300 2,000 +0.00(+0.00%)
May 13, 2019 0.1300 0.1300 0.1300 0.1300 10,499 +0.00(+0.00%)
May 10, 2019 0.1050 0.1300 0.0900 0.1300 58,189 -0.01(-10.34%)
May 09, 2019 0.1050 0.1600 0.1050 0.1450 40,567 +0.02(+20.83%)
May 08, 2019 0.0800 0.1200 0.0750 0.1200 83,999 +0.02(+20.00%)
May 06, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
May 01, 2019 0.1100 0.1100 0.1100 0.1100 700 +0.00(+0.00%)
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%)
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.