Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MGLUF170 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.03 | 0.01 | 50.00% | 0.02 | 0.04 | 0.02 | 52,588 |
| Jun 04 2024 | 0.02 | -0.02 | -50.00% | 0.03 | 0.03 | 0.02 | 34,579 |
| Jun 03 2024 | 0.04 | 0.00 | 0.00% | 0.03 | 0.05 | 0.03 | 251,015 |
| May 31 2024 | 0.04 | -0.01 | -20.00% | 0.04 | 0.04 | 0.02 | 83,545 |
| May 29 2024 | 0.05 | 0.00 | 0.00% | 0.04 | 0.06 | 0.04 | 263,921 |
| May 28 2024 | 0.05 | -0.03 | -37.50% | 0.09 | 0.10 | 0.05 | 79,527 |
| May 27 2024 | 0.08 | 0.06 | 300.00% | 0.06 | 0.09 | 0.05 | 234,845 |
| May 24 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.01 | 175,100 |
| May 23 2024 | 0.02 | -0.01 | -33.33% | 0.02 | 0.03 | 0.01 | 1,065,200 |
| May 22 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.04 | 0.02 | 5,388,700 |
| May 21 2024 | 0.03 | -0.02 | -40.00% | 0.05 | 0.05 | 0.03 | 4,500,200 |
| May 20 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.04 | 1,857,600 |
| May 17 2024 | 0.06 | -0.01 | -14.29% | 0.07 | 0.08 | 0.05 | 2,431,700 |
| May 16 2024 | 0.07 | -0.02 | -22.22% | 0.09 | 0.09 | 0.07 | 1,989,500 |
| May 15 2024 | 0.09 | 0.01 | 12.50% | 0.08 | 0.10 | 0.07 | 3,145,400 |
| May 14 2024 | 0.08 | -0.01 | -11.11% | 0.08 | 0.11 | 0.08 | 1,053,800 |
| May 13 2024 | 0.09 | 0.01 | 12.50% | 0.09 | 0.11 | 0.07 | 860,500 |
| May 10 2024 | 0.08 | -0.09 | -52.94% | 0.17 | 0.19 | 0.08 | 959,700 |
| May 09 2024 | 0.17 | 0.02 | 13.33% | 0.11 | 0.17 | 0.10 | 1,093,300 |
| May 08 2024 | 0.15 | 0.02 | 15.38% | 0.12 | 0.15 | 0.10 | 1,251,200 |
| May 07 2024 | 0.13 | 0.03 | 30.00% | 0.13 | 0.15 | 0.11 | 271,400 |
| May 06 2024 | 0.10 | -0.01 | -9.09% | 0.12 | 0.13 | 0.10 | 253,900 |
| May 03 2024 | 0.11 | 0.02 | 22.22% | 0.10 | 0.12 | 0.10 | 336,500 |
| May 02 2024 | 0.09 | 0.02 | 28.57% | 0.07 | 0.09 | 0.07 | 385,000 |
| Apr 30 2024 | 0.07 | -0.01 | -12.50% | 0.08 | 0.08 | 0.06 | 385,500 |
| Apr 29 2024 | 0.08 | 0.01 | 14.29% | 0.07 | 0.10 | 0.07 | 906,900 |
| Apr 26 2024 | 0.07 | 0.01 | 16.67% | 0.07 | 0.07 | 0.07 | 10,000 |
| Apr 25 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.08 | 0.05 | 361,800 |
| Apr 24 2024 | 0.06 | -0.01 | -14.29% | 0.06 | 0.06 | 0.06 | 187,200 |
| Apr 23 2024 | 0.07 | -0.03 | -30.00% | 0.10 | 0.11 | 0.07 | 166,100 |
| Apr 22 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.11 | 0.10 | 21,000 |
| Apr 19 2024 | 0.10 | 0.01 | 11.11% | 0.10 | 0.13 | 0.10 | 35,700 |
| Apr 18 2024 | 0.09 | -0.02 | -18.18% | 0.12 | 0.12 | 0.09 | 71,200 |
| Apr 17 2024 | 0.11 | -0.01 | -8.33% | 0.12 | 0.12 | 0.10 | 35,200 |
| Apr 16 2024 | 0.12 | 0.00 | 0.00% | 0.11 | 0.13 | 0.08 | 14,000 |
| Apr 15 2024 | 0.12 | -0.04 | -25.00% | 0.16 | 0.16 | 0.12 | 42,800 |
| Apr 12 2024 | 0.16 | -0.04 | -20.00% | 0.19 | 0.19 | 0.16 | 38,800 |
| Apr 11 2024 | 0.20 | -0.04 | -16.67% | 0.25 | 0.25 | 0.19 | 4,400 |
| Apr 10 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.24 | 0.23 | 4,600 |
| Apr 09 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 2,200 |
| Apr 08 2024 | 0.24 | 0.05 | 26.32% | 0.22 | 0.24 | 0.22 | 17,200 |
| Apr 05 2024 | 0.19 | -0.05 | -20.83% | 0.20 | 0.20 | 0.19 | 10,600 |
| Apr 04 2024 | 0.24 | 0.05 | 26.32% | 0.23 | 0.27 | 0.22 | 7,500 |
| Apr 03 2024 | 0.19 | -0.10 | -34.48% | 0.16 | 0.20 | 0.16 | 20,300 |
| Apr 02 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
| Apr 01 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
| Mar 28 2024 | 0.29 | 0.06 | 26.09% | 0.25 | 0.29 | 0.25 | 11,600 |
| Mar 27 2024 | 0.23 | -0.05 | -17.86% | 0.24 | 0.26 | 0.16 | 31,300 |
| Mar 26 2024 | 0.28 | -0.04 | -12.50% | 0.31 | 0.31 | 0.28 | 1,300 |
