Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meadow Bay Gold Corp (CSE: MAY )

N/A UNCHANGED
Last Price Updated: 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, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 30, 2018 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Aug 29, 2018 0.0450 0.0450 0.0400 0.0400 106,500 -0.01(-20.00%)
Aug 28, 2018 0.0500 0.0500 0.0450 0.0500 798,500 +0.00(+0.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0.0500 329,000 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0550 0.0500 0.0500 1,295,500 -0.00(-9.09%)
Aug 23, 2018 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Aug 22, 2018 0.0550 0.0550 0.0500 0.0550 115,000 +0.00(+0.00%)
Aug 21, 2018 0.0550 0.0550 0.0500 0.0550 584,025 +0.00(+0.00%)
Aug 17, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 16, 2018 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Aug 15, 2018 0.0500 0.0500 0.0500 0.0500 43,700 +0.00(+0.00%)
Aug 14, 2018 0.0500 0.0500 0.0500 0.0500 8,000 -0.01(-16.67%)
Aug 13, 2018 0.0600 0.0600 0.0600 0.0600 2,179 +0.01(+20.00%)
Aug 10, 2018 0.0500 0.0500 0.0500 0.0500 2,500 -0.01(-16.67%)
Aug 09, 2018 0.0550 0.0600 0.0550 0.0600 160,000 +0.01(+20.00%)
Aug 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 02, 2018 0.0650 0.0650 0.0500 0.0550 1,206,500 -0.01(-15.38%)
Jul 30, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 26, 2018 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Jul 25, 2018 0.0650 0.0650 0.0600 0.0600 3,750 -0.01(-14.29%)
Jul 24, 2018 0.0600 0.0700 0.0600 0.0700 325,609 +0.01(+7.69%)
Jul 23, 2018 0.0650 0.0700 0.0650 0.0650 14,000 +0.01(+8.33%)
Jul 20, 2018 0.0600 0.0600 0.0500 0.0600 84,000 +0.00(+9.09%)
Jul 17, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 12, 2018 0.0550 0.0550 0.0500 0.0550 5,000 +0.00(+0.00%)
Jul 11, 2018 0.0650 0.0700 0.0550 0.0550 160,125 -0.02(-21.43%)
Jul 10, 2018 0.0650 0.0700 0.0600 0.0700 107,000 +0.00(+0.00%)
Jul 09, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 06, 2018 0.0650 0.0700 0.0650 0.0700 115,000 +0.00(+0.00%)
Jul 05, 2018 0.0750 0.0750 0.0700 0.0700 303,500 +0.00(+0.00%)
Jul 04, 2018 0.0750 0.0750 0.0700 0.0700 272,250 -0.00(-6.67%)
Jun 29, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 28, 2018 0.0850 0.0850 0.0750 0.0750 39,000 +0.00(+7.14%)
Jun 27, 2018 0.0700 0.0800 0.0700 0.0700 32,757 +0.00(+0.00%)
Jun 26, 2018 0.0850 0.0850 0.0700 0.0700 3,666 -0.02(-22.22%)
Jun 25, 2018 0.0950 0.0950 0.0900 0.0900 25,500 -0.01(-5.26%)
Jun 22, 2018 0.1000 0.1000 0.0950 0.0950 137,000 -0.01(-13.64%)
Jun 21, 2018 0.1050 0.1100 0.1000 0.1100 37,580 +0.01(+10.00%)
Jun 20, 2018 0.1050 0.1100 0.1000 0.1000 17,200 +0.01(+5.26%)
Jun 19, 2018 0.1100 0.1100 0.0950 0.0950 10,000 -0.01(-13.64%)
Jun 18, 2018 0.1150 0.1150 0.1100 0.1100 20,825 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1100 0.1100 44,610 +0.00(+0.00%)
Jun 14, 2018 0.1250 0.1250 0.1050 0.1100 114,390 +0.01(+4.76%)
Jun 13, 2018 0.0950 0.1050 0.0950 0.1050 71,000 +0.00(+5.00%)
Jun 12, 2018 0.1200 0.1200 0.1000 0.1000 510,200 -0.01(-13.04%)
Jun 11, 2018 0.1350 0.1400 0.1000 0.1150 545,225 -0.01(-11.54%)
Jun 08, 2018 0.1600 0.1600 0.1200 0.1300 1,167,900 -0.04(-21.21%)
Jun 07, 2018 0.1600 0.1650 0.1600 0.1650 66,500 +0.02(+10.00%)
Jun 06, 2018 0.1700 0.1700 0.1500 0.1500 166,500 -0.02(-9.09%)
Jun 05, 2018 0.1650 0.1750 0.1650 0.1650 92,000 +0.00(+0.00%)
Jun 04, 2018 0.1800 0.1850 0.1650 0.1650 143,500 -0.01(-2.94%)
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.