Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Megawatt Lithium & Battery Metals Corp (CSE: MEGA )

0.0750 +0.0050 (+7.14%)
Official Closing Price Updated: 3:47 PM EDT, Jun 13, 2024 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 (%)
Feb 26, 2024 0.1300 0.1300 0 -0.01(-3.70%)
Feb 22, 2024 0.1350 0.1350 100 -0.01(-3.57%)
Feb 20, 2024 0.1400 0.1400 0 +0.00(+0.00%)
Feb 16, 2024 0.1400 0 +0.01(+7.69%)
Feb 15, 2024 0.1250 0.1300 0.1100 0.1300 10,945 +0.02(+18.18%)
Feb 14, 2024 0.1100 0.1100 0.1100 0.1100 2,400 +0.01(+10.00%)
Feb 13, 2024 0.1100 0.1100 0.1000 0.1000 2,900 +0.00(+0.00%)
Feb 12, 2024 0.1100 0.1100 0.1000 0.1000 6,533 +0.00(+0.00%)
Feb 07, 2024 0.0900 0.1000 900 +0.01(+5.26%)
Feb 06, 2024 0.0950 0.0950 0.0950 0.0950 3,705 +0.00(+0.00%)
Jan 29, 2024 0.0950 0 -0.04(-29.63%)
Jan 26, 2024 0.1000 0.1350 0.1000 0.1350 9,000 +0.04(+42.11%)
Jan 25, 2024 0.1000 0.1000 0.0950 0.0950 16,750 -0.01(-13.64%)
Jan 22, 2024 0.1100 0.1100 300 +0.01(+4.76%)
Jan 19, 2024 0.0950 0.1050 0.0950 0.1050 11,150 +0.00(+0.00%)
Jan 18, 2024 0.1050 0.1050 0.1050 0.1050 3,000 +0.00(+5.00%)
Jan 17, 2024 0.1000 0.1000 0.1000 0.1000 1,000 -0.04(-25.93%)
Jan 16, 2024 0.1400 0.1400 0.1350 0.1350 1,500 -0.01(-6.90%)
Jan 15, 2024 0.1450 0.1450 0.1450 0.1450 2,168 +0.00(+3.57%)
Jan 12, 2024 0.1400 0.1400 0.1400 0.1400 1,500 +0.02(+16.67%)
Jan 11, 2024 0.1300 0.1300 0.1200 0.1200 1,700 -0.02(-11.11%)
Jan 10, 2024 0.1350 0.1350 0.1350 0.1350 20,500 -0.01(-6.90%)
Jan 09, 2024 0.1300 0.1450 0.1300 0.1450 16,020 +0.05(+61.11%)
Jan 05, 2024 0.0900 200 -0.03(-25.00%)
Jan 04, 2024 0.1350 0.1350 0.1200 0.1200 16,000 +0.02(+26.32%)
Jan 02, 2024 0.0950 0.0950 0 -0.04(-29.63%)
Dec 29, 2023 0.1350 0 -0.01(-6.90%)
Dec 28, 2023 0.0950 0.1450 0.0950 0.1450 13,066 +0.05(+52.63%)
Dec 22, 2023 0.0950 920 -0.01(-13.64%)
Dec 20, 2023 0.1100 0.1100 850 +0.00(+0.00%)
Dec 19, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Dec 15, 2023 0.1050 400 -0.01(-4.55%)
Dec 14, 2023 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Dec 13, 2023 0.1100 0.1100 0.1050 0.1050 20,700 -0.03(-19.23%)
Dec 08, 2023 0.1300 240 +0.01(+8.33%)
Dec 07, 2023 0.1200 0.1200 0.1200 0.1200 9,595 -0.01(-4.00%)
Dec 06, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Dec 04, 2023 0.1250 0.1250 17 -0.02(-10.71%)
Dec 01, 2023 0.1400 0.1400 0.1400 0.1400 1,500 -0.00(-3.45%)
Nov 30, 2023 0.1450 0.1450 0.1250 0.1450 9,000 +0.03(+26.09%)
Nov 29, 2023 0.1050 0.1150 0.1050 0.1150 5,461 +0.01(+15.00%)
Nov 27, 2023 0.1000 0.1000 1,250 -0.01(-9.09%)
Nov 24, 2023 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Nov 21, 2023 0.1050 0.1050 0 +0.00(+0.00%)
Nov 20, 2023 0.1250 0.1250 0.1050 0.1050 1,840 -0.01(-12.50%)
Nov 17, 2023 0.1200 0.1200 0.1050 0.1200 3,294 +0.01(+9.09%)
Nov 16, 2023 0.1100 0.1100 0.1100 0.1100 900 +0.01(+4.76%)
Nov 15, 2023 0.1050 0.1050 0.1050 0.1050 500 -0.04(-25.00%)
Nov 14, 2023 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Nov 13, 2023 0.1450 0.1450 0.1450 0.1450 900 +0.01(+7.41%)
Nov 10, 2023 0.1350 0.1350 0.1350 0.1350 640 +0.00(+0.00%)
Nov 08, 2023 0.1350 0.1350 0 +0.01(+3.85%)
Nov 07, 2023 0.1450 0.1450 0.1300 0.1300 18,298 -0.02(-13.33%)
Nov 06, 2023 0.1550 0.1550 0.1500 0.1500 1,034 +0.01(+3.45%)
Nov 03, 2023 0.1500 0.1500 0.1450 0.1450 1,600 -0.01(-3.33%)
Nov 02, 2023 0.1500 0.1500 0.1500 0.1500 4,600 +0.00(+0.00%)
Nov 01, 2023 0.1500 0.1500 0.1500 0.1500 2,000 -0.02(-11.76%)
Oct 30, 2023 0.1700 0.1700 124 +0.02(+9.68%)
Oct 26, 2023 0.1550 0.1550 0 +0.00(+0.00%)
Oct 23, 2023 0.1550 0.1550 200 -0.01(-3.13%)
Oct 19, 2023 0.1600 0.1600 0 +0.00(+0.00%)
Oct 17, 2023 0.1600 0.1600 222 +0.00(+0.00%)
Oct 16, 2023 0.1600 0.1600 0.1600 0.1600 6,910 +0.00(+0.00%)
Oct 13, 2023 0.1600 0.1600 0.1600 0.1600 2,700 -0.02(-13.51%)
Oct 11, 2023 0.1850 0.1850 0 +0.01(+8.82%)
Oct 10, 2023 0.1700 0.1700 0.1700 0.1700 670 -0.01(-5.56%)
Oct 02, 2023 0.1800 0 -0.01(-2.70%)
Sep 29, 2023 0.1800 0.1850 0.1800 0.1850 19,500 +0.02(+15.62%)
Sep 28, 2023 0.1600 0.1600 0.1600 0.1600 500 -0.02(-11.11%)
Sep 27, 2023 0.1850 0.1850 0.1800 0.1800 1,900 -0.01(-5.26%)
Sep 26, 2023 0.1900 0.1900 0.1900 0.1900 608 +0.02(+15.15%)
Sep 22, 2023 0.1650 0 +0.01(+3.13%)
Sep 21, 2023 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-5.88%)
Sep 19, 2023 0.1700 0.1700 132 +0.01(+3.03%)
Sep 18, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Sep 15, 2023 0.1550 0.1600 0.1550 0.1600 2,000 +0.01(+3.23%)
Sep 14, 2023 0.1600 0.1650 0.1500 0.1550 74,060 -0.01(-3.13%)
Sep 13, 2023 0.1600 0.1600 0.1600 0.1600 82,640 +0.01(+3.23%)
Sep 12, 2023 0.1700 0.1700 0.1550 0.1550 2,387 -0.01(-3.13%)
Sep 07, 2023 0.1600 0 +0.00(+0.00%)
Sep 06, 2023 0.1600 0.1600 0.1600 0.1600 2,400 +0.00(+0.00%)
Sep 05, 2023 0.1650 0.1650 0.1600 0.1600 3,900 -0.01(-8.57%)
Sep 01, 2023 0.1750 0 -0.01(-5.41%)
Aug 28, 2023 0.1850 0.1850 0 +0.00(+0.00%)
Aug 18, 2023 0.1850 127 -0.02(-9.76%)
Aug 16, 2023 0.2050 0.2050 277 +0.01(+7.89%)
Aug 15, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.02(+11.76%)
Aug 14, 2023 0.1700 0.1700 0.1700 0.1700 520 -0.01(-8.11%)
Aug 11, 2023 0.1850 0.1850 0.1850 0.1850 1,032 +0.01(+8.82%)
Aug 10, 2023 0.1800 0.1800 0.1650 0.1700 29,530 +0.01(+3.03%)
Aug 08, 2023 0.1650 0.1650 256 +0.01(+3.13%)
Aug 04, 2023 0.1600 0 -0.02(-11.11%)
Jul 31, 2023 0.1800 0.1800 0 -0.02(-7.69%)
Jul 28, 2023 0.1950 0.2000 0.1950 0.1950 8,500 -0.01(-2.50%)
Jul 26, 2023 0.2000 0.2000 100 +0.04(+25.00%)
Jul 24, 2023 0.1600 0.1600 585 -0.07(-31.91%)
Jul 21, 2023 0.2350 0.2350 0.2350 0.2350 500 -0.01(-2.08%)
Jul 20, 2023 0.2400 0.2400 0.2400 0.2400 4,500 -0.01(-4.00%)
Jul 18, 2023 0.2500 0.2500 0 +0.05(+28.21%)
Jul 14, 2023 0.1950 0 +0.01(+2.63%)
Jul 13, 2023 0.2050 0.2050 0.1900 0.1900 6,900 -0.04(-17.39%)
Jul 12, 2023 0.2300 0.2300 0.2300 0.2300 1,200 +0.03(+12.20%)
Jul 11, 2023 0.2150 0.2150 0.2050 0.2050 11,500 -0.02(-6.82%)
Jul 10, 2023 0.2200 0.2200 0.2200 0.2200 5,116 -0.01(-4.35%)
Jul 07, 2023 0.2300 0.2300 0.2300 0.2300 1,050 +0.03(+12.20%)
Jul 05, 2023 0.2050 0.2050 0 +0.02(+10.81%)
Jun 30, 2023 0.1850 0 -0.05(-22.92%)
Jun 29, 2023 0.2350 0.2500 0.2350 0.2400 3,339 +0.01(+2.13%)
Jun 27, 2023 0.2350 0.2350 400 -0.01(-4.08%)
Jun 26, 2023 0.2200 0.2450 0.2200 0.2450 1,260 +0.04(+16.67%)
Jun 23, 2023 0.2100 0.2100 0.2100 0.2100 500 -0.02(-8.70%)
Jun 22, 2023 0.1850 0.2300 0.1800 0.2300 10,382 +0.02(+9.52%)
Jun 21, 2023 0.2050 0.2100 0.1850 0.2100 13,835 +0.00(+0.00%)
Jun 20, 2023 0.2100 0.2100 0.2100 0.2100 1,008 +0.01(+2.44%)
Jun 19, 2023 0.2250 0.2300 0.2025 0.2050 15,479 -0.03(-10.87%)
Jun 16, 2023 0.2300 0.2300 0.2300 0.2300 793 +0.03(+12.20%)
Jun 15, 2023 0.2050 0.2050 0.2050 0.2050 1,000 +0.17(+583.33%)
May 08, 2023 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
May 05, 2023 0.0300 0.0300 0.0250 0.0250 427,159 +0.00(+0.00%)
May 04, 2023 0.0250 0.0250 0.0250 0.0250 114,400 +0.00(+0.00%)
May 03, 2023 0.0300 0.0300 0.0250 0.0250 57,500 +0.00(+0.00%)
May 01, 2023 0.0250 0.0250 0 -0.00(-16.67%)
Apr 28, 2023 0.0250 0.0300 0.0250 0.0300 320,000 +0.00(+0.00%)
Apr 27, 2023 0.0300 0.0300 0.0300 0.0300 2,880 +0.00(+0.00%)
Apr 26, 2023 0.0300 0.0300 0.0300 0.0300 4,830 +0.00(+0.00%)
Apr 25, 2023 0.0250 0.0300 0.0250 0.0300 4,000 +0.00(+0.00%)
Apr 24, 2023 0.0250 0.0300 0.0250 0.0300 12,800 +0.00(+0.00%)
Apr 21, 2023 0.0250 0.0300 0.0250 0.0300 101,300 +0.00(+0.00%)
Apr 20, 2023 0.0300 0.0300 0.0250 0.0300 650,000 +0.00(+0.00%)
Apr 19, 2023 0.0250 0.0300 0.0250 0.0300 1,513,300 +0.00(+0.00%)
Apr 18, 2023 0.0350 0.0350 0.0300 0.0300 30,651 -0.01(-14.29%)
Apr 17, 2023 0.0300 0.0350 0.0300 0.0350 95,000 +0.01(+16.67%)
Apr 14, 2023 0.0350 0.0350 0.0300 0.0300 81,004 -0.01(-14.29%)
Apr 12, 2023 0.0350 0.0350 0 +0.01(+16.67%)
Apr 10, 2023 0.0300 0.0300 100 +0.00(+0.00%)
Apr 06, 2023 0.0300 0 +0.00(+0.00%)
Apr 05, 2023 0.0350 0.0350 0.0300 0.0300 242,020 +0.00(+0.00%)
Apr 04, 2023 0.0300 0.0300 0.0300 0.0300 221,000 -0.01(-14.29%)
Apr 03, 2023 0.0350 0.0350 0.0350 0.0350 100,597 +0.00(+0.00%)
Mar 31, 2023 0.0350 0.0350 0.0350 0.0350 57,000 +0.01(+16.67%)
Mar 30, 2023 0.0300 0.0300 0.0300 0.0300 69,100 +0.00(+0.00%)
Mar 29, 2023 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Mar 28, 2023 0.0300 0.0300 0.0300 0.0300 113,000 +0.00(+0.00%)
Mar 27, 2023 0.0350 0.0350 0.0300 0.0300 157,180 -0.01(-14.29%)
Mar 24, 2023 0.0350 0.0350 0.0350 0.0350 52,600 +0.00(+0.00%)
Mar 23, 2023 0.0350 0.0350 0.0350 0.0350 353,000 +0.00(+0.00%)
Mar 22, 2023 0.0350 0.0350 0.0350 0.0350 40,101 +0.00(+0.00%)
Mar 21, 2023 0.0400 0.0400 0.0350 0.0350 559,600 +0.00(+0.00%)
Mar 20, 2023 0.0350 0.0350 0.0350 0.0350 281,108 +0.00(+0.00%)
Mar 17, 2023 0.0350 0.0350 0.0350 0.0350 86,050 +0.00(+0.00%)
Mar 16, 2023 0.0350 0.0350 0.0350 0.0350 66,525 +0.01(+16.67%)
Mar 15, 2023 0.0350 0.0350 0.0300 0.0300 104,798 -0.01(-14.29%)
Mar 14, 2023 0.0350 0.0350 0.0350 0.0350 72,310 +0.00(+0.00%)
Mar 13, 2023 0.0350 0.0350 0.0350 0.0350 606,600 +0.00(+0.00%)
Mar 10, 2023 0.0350 0.0350 0.0350 0.0350 60,200 +0.00(+0.00%)
Mar 09, 2023 0.0400 0.0400 0.0350 0.0350 650,400 +0.00(+0.00%)
Mar 07, 2023 0.0350 0.0350 0 -0.00(-12.50%)
Mar 06, 2023 0.0400 0.0400 0.0400 0.0400 90,176 +0.00(+0.00%)
Mar 03, 2023 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
Mar 02, 2023 0.0400 0.0400 0.0350 0.0350 285,100 -0.00(-12.50%)
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.