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, 2020 0.1350 0.1500 0.1350 0.1500 56,000 +0.01(+3.45%)
Sep 29, 2020 0.1500 0.1500 0.1400 0.1450 57,450 -0.01(-3.33%)
Sep 28, 2020 0.1550 0.1550 0.1300 0.1500 346,801 -0.01(-3.23%)
Sep 25, 2020 0.1600 0.1700 0.1400 0.1550 481,894 -0.01(-3.13%)
Sep 24, 2020 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Sep 23, 2020 0.1650 0.1650 0.1600 0.1600 221,750 -0.01(-3.03%)
Sep 22, 2020 0.1700 0.1700 0.1650 0.1650 68,000 -0.01(-8.33%)
Sep 18, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Sep 17, 2020 0.1700 0.1700 0.1600 0.1700 89,188 -0.02(-12.82%)
Sep 15, 2020 0.1950 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Sep 14, 2020 0.1950 0.1950 0.1850 0.1850 35,500 +0.01(+5.71%)
Sep 11, 2020 0.1800 0.2000 0.1750 0.1750 67,770 -0.01(-5.41%)
Sep 10, 2020 0.1800 0.1900 0.1700 0.1850 32,500 -0.01(-2.63%)
Sep 09, 2020 0.1800 0.1900 0.1750 0.1900 52,500 +0.01(+5.56%)
Sep 08, 2020 0.1800 0.1900 0.1800 0.1800 14,500 -0.01(-5.26%)
Sep 04, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Sep 03, 2020 0.1750 0.1850 0.1600 0.1850 107,278 +0.01(+2.78%)
Sep 01, 2020 0.1800 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
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%)
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.