Megado Minerals Ltd Historical Data - MEG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Australia
ASX
Megado Minerals Ltd (MEG)
Megado Minerals Ltd (MEG) Historical

Megado Minerals Ltd (MEG)

0.014

0.00

(0.00%)

Closed December 15 11:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	7.69230769231	0.013	0.014	0.012	228230	0.01340253	DE
4	0.002	16.6666666667	0.012	0.016	0.011	509776	0.01333983	DE
12	-0.004	-22.2222222222	0.018	0.019	0.011	587095	0.01491439	DE
26	0.004	40	0.01	0.019	0.007	522413	0.01373233	DE
52	-0.01	-41.6666666667	0.024	0.035	0.007	363868	0.01415191	DE
156	-0.079	-84.9462365591	0.093	0.25	0.007	671254	0.05454337	DE
260	-0.241	-94.5098039216	0.255	0.285	0.007	511251	0.06453366	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734066900	0.014	0.001	7.69	0.014	0.014	0.014	389720
1733980500	0.013	0.001	8.33	0.013	0.013	0.013	411955
1733894100	0.012	-0.001	-7.69	0.012	0.012	0.012	22244
1733807700	0.013	-0.001	-7.14	0.013	0.013	0.013	89000
1733721300	0.014	0	0.00	0.014	0.014	0.014	0
1733462100	0.014	0	0.00	0.014	0.014	0.014	74000
1733375700	0.014	-0.001	-6.67	0.015	0.015	0.014	101000
1733289300	0.015	0	0.00	0.015	0.015	0.015	0
1733202900	0.015	0	0.00	0.015	0.015	0.0145	1775415
1733116500	0.015	0	0.00	0.015	0.016	0.015	732717
1732857300	0.015	0.003	25.00	0.014	0.015	0.014	941502
1732770900	0.012	0	0.00	0.012	0.012	0.012	837137
1732684500	0.012	0.001	9.09	0.012	0.012	0.012	1000083
1732598100	0.011	0	0.00	0.011	0.011	0.011	379122
1732511700	0.011	-0.001	-8.33	0.012	0.012	0.011	672000
1732252500	0.012	0	0.00	0.012	0.012	0.012	0
1732166100	0.012	0	0.00	0.012	0.012	0.012	526846
1732079700	0.012	0	0.00	0.012	0.012	0.012	0
1731993300	0.012	0	0.00	0.012	0.012	0.012	103676
1731906900	0.012	0	0.00	0.012	0.012	0.012	100000
1731647700	0.012	-0.002	-14.29	0.012	0.012	0.012	219579
1731561300	0.014	0	0.00	0.014	0.014	0.014	0
1731474900	0.014	0	0.00	0.014	0.014	0.014	0
1731388500	0.014	0	0.00	0.014	0.014	0.014	487943
1731302100	0.014	0	0.00	0.016	0.016	0.014	487556
1731042900	0.014	0	0.00	0.014	0.014	0.014	0
1730956500	0.014	0	0.00	0.014	0.014	0.014	0
1730870100	0.014	-0.001	-6.67	0.015	0.016	0.014	1666316
1730783700	0.015	-0.002	-11.76	0.015	0.016	0.014	3451183
1730697300	0.017	0	0.00	0.017	0.017	0.017	0
1730438100	0.017	0	0.00	0.017	0.017	0.017	0
1730351700	0.017	0	0.00	0.017	0.017	0.017	0
1730265300	0.017	-0.001	-5.56	0.017	0.017	0.017	735623
1730178900	0.018	0.002	12.50	0.017	0.018	0.017	750000
1730092500	0.016	0	0.00	0.016	0.016	0.016	60000
1729833300	0.016	0	0.00	0.016	0.016	0.016	250000
1729746900	0.016	0	0.00	0.015	0.016	0.015	550635
1729660500	0.016	-0.002	-11.11	0.016	0.017	0.016	786944
1729574100	0.018	0.002	12.50	0.017	0.019	0.017	300000
1729487700	0.016	0.001	6.67	0.015	0.016	0.015	304164
1729228500	0.015	0	0.00	0.015	0.015	0.015	500000
1729142100	0.015	0	0.00	0.015	0.015	0.015	0
1729055700	0.015	0	0.00	0.015	0.015	0.015	1055771
1728969300	0.015	-0.001	-6.25	0.015	0.015	0.015	150120
1728882900	0.016	0.001	6.67	0.0155	0.016	0.0155	73193
1728623700	0.015	0	0.00	0.015	0.015	0.015	411950
1728537300	0.015	0	0.00	0.015	0.015	0.015	461831
1728450900	0.015	0	0.00	0.015	0.015	0.015	0
1728364500	0.015	0	0.00	0.015	0.015	0.015	549392
1728278100	0.015	-0.002	-11.76	0.016	0.016	0.015	419491
1728022500	0.017	0	0.00	0.016	0.017	0.016	127175
1727936100	0.017	0	0.00	0.017	0.017	0.017	140000
1727849700	0.017	0	0.00	0.017	0.017	0.017	0
1727763300	0.017	0	0.00	0.017	0.017	0.017	1265716
1727676900	0.017	0.001	6.25	0.016	0.017	0.016	1172204
1727417700	0.016	0	0.00	0.016	0.016	0.016	340621
1727331300	0.016	0	0.00	0.016	0.016	0.015	780051
1727244900	0.016	0	0.00	0.016	0.016	0.016	163673
1727158500	0.016	0	0.00	0.017	0.017	0.016	771194
1727072100	0.016	-0.002	-11.11	0.018	0.018	0.016	417648
1726812900	0.018	0.004	28.57	0.015	0.018	0.015	5162808
1726726500	0.014	0.001	7.69	0.014	0.014	0.014	603355
1726640100	0.013	0	0.00	0.013	0.013	0.013	0
1726553700	0.013	-0.001	-7.14	0.013	0.013	0.013	150000
1726467300	0.014	0	0.00	0.014	0.014	0.014	412380

Megado Minerals

BNP Paribas Issuance

Region de Bruxelles Capi...

Region de Bruxelles Capi...

Reg Provence Alpes Cote ...

Region Bretagne coupon o...

Intesa Sanpaolo

Intesa Sanpaolo

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions