Maple Gold Mines Ltd (QB) (MGMLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0005 | 0.763358778626 | 0.0655 | 0.066 | 0.0586 | 31824 | 0.06539661 | CS |
| 4 | 0.022 | 50 | 0.044 | 0.0709 | 0.041 | 157298 | 0.05924375 | CS |
| 12 | 0.016 | 32 | 0.05 | 0.0709 | 0.04 | 121800 | 0.05077977 | CS |
| 26 | 0.0275 | 71.4285714286 | 0.0385 | 0.0709 | 0.03 | 128222 | 0.04853718 | CS |
| 52 | -0.0373 | -36.1084220716 | 0.1033 | 0.11 | 0.03 | 164319 | 0.05131109 | CS |
| 156 | -0.2311 | -77.7852574891 | 0.2971 | 0.32 | 0.03 | 175956 | 0.1530442 | CS |
| 260 | -0.004 | -5.71428571429 | 0.07 | 0.42 | 0.0278 | 225391 | 0.16806297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.066 | 0.0023 | 3.61 | 0.0587 | 0.066 | 0.0587 | 65194 |
| 1721251320 | 0.0637 | -5.0E-5 | -0.08 | 0.063 | 0.065 | 0.0615 | 16500 |
| 1721164920 | 0.06375 | -0.00135 | -2.07 | 0.0586 | 0.066 | 0.0586 | 21430 |
| 1721078940 | 0.0651 | -0.0009 | -1.36 | 0.0651 | 0.066 | 0.0651 | 10938 |
| 1720819200 | 0.066 | 0.00438 | 7.11 | 0.0655 | 0.066 | 0.05965 | 45058 |
| 1720733280 | 0.06162 | -0.00188 | -2.96 | 0.0685 | 0.0685 | 0.0562 | 89819 |
| 1720646880 | 0.0635 | 0.00179 | 2.90 | 0.06 | 0.0635 | 0.05985 | 66310 |
| 1720560540 | 0.06171 | 0.00171 | 2.85 | 0.0654 | 0.066 | 0.06 | 45741 |
| 1720473600 | 0.06 | -0.0042 | -6.54 | 0.054 | 0.0651 | 0.054 | 235166 |
| 1720214640 | 0.0641999 | 0.0018549 | 2.98 | 0.0616 | 0.06456 | 0.0615 | 242020 |
| 1720041000 | 0.062345 | 0.000345 | 0.56 | 0.0709 | 0.0709 | 0.06084 | 82800 |
| 1719955740 | 0.062 | 0 | 0.00 | 0.06196 | 0.062 | 0.06196 | 16280 |
| 1719868980 | 0.062 | 0.0001 | 0.16 | 0.068 | 0.07 | 0.062 | 93995 |
| 1719610020 | 0.0619 | 1.0E-5 | 0.02 | 0.0671 | 0.068 | 0.06 | 208127 |
| 1719523200 | 0.06189 | 0.00349 | 5.98 | 0.0584 | 0.06189 | 0.0584 | 242543 |
| 1719437040 | 0.0584 | 0.00345 | 6.28 | 0.052749 | 0.05904 | 0.0509999 | 79305 |
| 1719350880 | 0.05495 | -0.00205 | -3.60 | 0.063 | 0.063 | 0.05192 | 200264 |
| 1719264540 | 0.057 | 0.016 | 39.02 | 0.046 | 0.0591 | 0.046 | 1162172 |
| 1719005220 | 0.041 | -0.0014 | -3.30 | 0.044 | 0.044 | 0.041 | 65000 |
| 1718918640 | 0.0424 | -0.00589 | -12.20 | 0.04135 | 0.05 | 0.041 | 115157 |
| 1718746140 | 0.04829 | 0.00305 | 6.74 | 0.0431 | 0.05 | 0.0429999 | 67730 |
| 1718659680 | 0.04524 | -0.00246 | -5.16 | 0.04728 | 0.04728 | 0.0432 | 8475 |
| 1718400300 | 0.0477 | 0.0027 | 6.00 | 0.045808 | 0.0477 | 0.045808 | 17771 |
| 1718313780 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718227380 | 0.045 | 0.00373 | 9.04 | 0.0438 | 0.045 | 0.0434 | 35393 |
| 1718141340 | 0.04127 | -0.00108 | -2.55 | 0.04127 | 0.04127 | 0.04127 | 2448 |
| 1718054880 | 0.04235 | -0.00123 | -2.82 | 0.0422 | 0.0429999 | 0.0417 | 9579 |
| 1717795800 | 0.04358 | 0.00093 | 2.18 | 0.044397 | 0.044397 | 0.04358 | 27372 |
| 1717709400 | 0.04265 | -0.00235 | -5.22 | 0.04245 | 0.04558 | 0.0424 | 34825 |
| 1717622460 | 0.045 | 0.0007 | 1.58 | 0.0406 | 0.045 | 0.0406 | 212100 |
| 1717536360 | 0.0443 | 0.0033 | 8.05 | 0.0453 | 0.0453 | 0.0406 | 25329 |
| 1717450140 | 0.041 | -0.002 | -4.65 | 0.04535 | 0.0461 | 0.0408 | 41996 |
| 1717190940 | 0.0429999 | 0.0009199 | 2.19 | 0.0443 | 0.0443 | 0.0429999 | 305000 |
| 1717104540 | 0.04208 | 0.00052 | 1.25 | 0.0429999 | 0.05 | 0.0406 | 725615 |
| 1717018020 | 0.04156 | -0.00144 | -3.35 | 0.0417999 | 0.04195 | 0.0406 | 29823 |
| 1716931740 | 0.0429999 | 0.0009199 | 2.19 | 0.0429999 | 0.0429999 | 0.0429999 | 20850 |
| 1716585840 | 0.04208 | 8.0E-5 | 0.19 | 0.041 | 0.04208 | 0.0407 | 76891 |
| 1716499740 | 0.042 | -0.00314 | -6.96 | 0.0432 | 0.0455 | 0.042 | 116806 |
| 1716412800 | 0.04514 | 0.00284 | 6.71 | 0.0436 | 0.0459 | 0.0434999 | 110031 |
| 1716326940 | 0.0423 | 0.0008 | 1.93 | 0.0405 | 0.0433 | 0.0405 | 103769 |
| 1716240180 | 0.0415 | -0.001 | -2.35 | 0.04055 | 0.0425 | 0.0404 | 246048 |
| 1715981340 | 0.0425 | -0.0025 | -5.56 | 0.041 | 0.0454 | 0.0406 | 171900 |
| 1715894940 | 0.045 | -0.0001 | -0.22 | 0.042505 | 0.045 | 0.0424 | 34034 |
| 1715808000 | 0.0451 | 0.00302 | 7.18 | 0.04 | 0.0451 | 0.04 | 251379 |
| 1715722140 | 0.04208 | -0.00107 | -2.48 | 0.044 | 0.044 | 0.04 | 63203 |
| 1715635200 | 0.04315 | -0.00075 | -1.71 | 0.042 | 0.044 | 0.041 | 116497 |
| 1715376000 | 0.0439 | -0.0013 | -2.88 | 0.0479 | 0.0479 | 0.0439 | 13000 |
| 1715289720 | 0.0452 | -0.0011 | -2.38 | 0.0434 | 0.046025 | 0.04 | 224006 |
| 1715203740 | 0.0463 | 0 | 0.00 | 0.0463 | 0.0463 | 0.0463 | 0 |
| 1715117340 | 0.0463 | -0.002 | -4.14 | 0.0434 | 0.0489 | 0.0432499 | 55415 |
| 1715030940 | 0.0483 | 0.000765 | 1.61 | 0.0468 | 0.0491 | 0.0468 | 80003 |
| 1714771740 | 0.047535 | -0.002465 | -4.93 | 0.0506 | 0.05115 | 0.0475 | 157849 |
| 1714685340 | 0.05 | -0.00065 | -1.28 | 0.050125 | 0.05056 | 0.05 | 81803 |
| 1714598400 | 0.05065 | 0.0004 | 0.80 | 0.049 | 0.05065 | 0.049 | 4381 |
| 1714512600 | 0.05025 | 0 | 0.00 | 0.05025 | 0.05025 | 0.05025 | 10001 |
| 1714425720 | 0.05025 | -0.00055 | -1.08 | 0.050898 | 0.05094 | 0.05 | 33235 |
| 1714166580 | 0.0508 | -0.0007 | -1.36 | 0.05 | 0.0511 | 0.05 | 80638 |
| 1714080300 | 0.0515 | 0.0011 | 2.18 | 0.05105 | 0.0515 | 0.0509999 | 26150 |
| 1713994020 | 0.0504 | 0.0008 | 1.61 | 0.0509999 | 0.0515 | 0.0504 | 76695 |
| 1713907740 | 0.0496 | -0.0018 | -3.50 | 0.0503 | 0.0514 | 0.0496 | 113537 |
| 1713821340 | 0.0514 | -0.0009 | -1.72 | 0.055 | 0.055 | 0.0509 | 342828 |
| 1713561900 | 0.0523 | 0.0007 | 1.36 | 0.0544 | 0.0549 | 0.0512 | 201130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
