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 )

0.1700 -0.0100 (-5.56%)
Official Closing Price Updated: 1:40 PM EDT, May 21, 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 (%)
Apr 30, 2021 0.4150 0.4150 0.3800 0.4000 694,700 -0.01(-2.44%)
Apr 29, 2021 0.4150 0.4250 0.3900 0.4100 371,815 +0.00(+0.00%)
Apr 28, 2021 0.4250 0.4250 0.4000 0.4100 521,529 -0.01(-1.20%)
Apr 27, 2021 0.4000 0.4200 0.4000 0.4150 678,382 +0.01(+3.75%)
Apr 26, 2021 0.4000 0.4050 0.3750 0.4000 517,368 +0.02(+5.26%)
Apr 23, 2021 0.3950 0.3950 0.3400 0.3800 662,700 +0.01(+2.70%)
Apr 22, 2021 0.3500 0.3950 0.3400 0.3700 409,725 +0.02(+5.71%)
Apr 21, 2021 0.3500 0.3600 0.3400 0.3500 211,248 -0.01(-2.78%)
Apr 20, 2021 0.3950 0.4150 0.3500 0.3600 697,382 -0.02(-5.26%)
Apr 19, 2021 0.4100 0.4100 0.3450 0.3800 512,060 -0.01(-1.30%)
Apr 16, 2021 0.4000 0.4000 0.3600 0.3850 232,200 +0.02(+4.05%)
Apr 15, 2021 0.4050 0.4250 0.3700 0.3700 222,085 -0.03(-6.33%)
Apr 14, 2021 0.3900 0.3950 0.3750 0.3950 199,901 +0.03(+6.76%)
Apr 13, 2021 0.4350 0.4350 0.3700 0.3700 247,978 -0.03(-7.50%)
Apr 12, 2021 0.4200 0.4250 0.3700 0.4000 576,039 +0.01(+2.56%)
Apr 09, 2021 0.4000 0.4000 0.3900 0.3900 123,600 -0.02(-3.70%)
Apr 08, 2021 0.4100 0.4100 0.3850 0.4050 94,800 +0.02(+5.19%)
Apr 07, 2021 0.4000 0.4150 0.3850 0.3850 228,572 +0.00(+0.00%)
Apr 06, 2021 0.4000 0.4300 0.3700 0.3850 419,291 -0.03(-7.23%)
Apr 05, 2021 0.4100 0.4400 0.4000 0.4150 134,285 -0.04(-8.79%)
Apr 01, 2021 0.4550 0.4550 0.4550 0 +0.04(+9.64%)
Mar 31, 2021 0.3750 0.4200 0.3650 0.4150 261,004 +0.04(+10.67%)
Mar 30, 2021 0.3400 0.3750 0.3400 0.3750 275,282 +0.04(+13.64%)
Mar 29, 2021 0.3500 0.3700 0.3200 0.3300 218,117 -0.04(-12.00%)
Mar 26, 2021 0.3700 0.3750 0.3450 0.3750 50,600 +0.02(+4.17%)
Mar 25, 2021 0.3750 0.3800 0.3400 0.3600 167,304 -0.02(-5.26%)
Mar 24, 2021 0.4000 0.4000 0.3800 0.3800 143,446 -0.02(-5.00%)
Mar 23, 2021 0.4250 0.4300 0.3800 0.4000 288,443 -0.02(-4.76%)
Mar 22, 2021 0.4200 0.4250 0.4000 0.4200 312,727 +0.00(+0.00%)
Mar 19, 2021 0.4300 0.4300 0.3700 0.4200 187,300 +0.01(+3.70%)
Mar 18, 2021 0.4100 0.4450 0.4050 0.4050 164,255 -0.02(-4.71%)
Mar 17, 2021 0.4250 0.4400 0.4100 0.4250 235,654 +0.01(+1.19%)
Mar 16, 2021 0.3850 0.4300 0.3850 0.4200 150,003 +0.03(+7.69%)
Mar 15, 2021 0.3600 0.3900 0.3550 0.3900 223,375 +0.03(+8.33%)
Mar 12, 2021 0.3850 0.3850 0.3400 0.3600 124,500 -0.01(-2.70%)
Mar 11, 2021 0.3900 0.4000 0.3700 0.3700 43,941 -0.03(-6.33%)
Mar 10, 2021 0.3900 0.4000 0.3500 0.3950 338,899 +0.01(+1.28%)
Mar 09, 2021 0.4000 0.4200 0.3850 0.3900 280,785 +0.01(+2.63%)
Mar 08, 2021 0.4000 0.4400 0.3800 0.3800 195,917 -0.04(-9.52%)
Mar 05, 2021 0.4100 0.4200 0.3600 0.4200 403,000 +0.01(+1.20%)
Mar 04, 2021 0.4500 0.4500 0.4150 0.4150 105,260 -0.03(-6.74%)
Mar 03, 2021 0.4750 0.4900 0.4450 0.4450 289,979 -0.01(-2.20%)
Mar 02, 2021 0.4400 0.5200 0.4200 0.4550 788,667 +0.02(+3.41%)
Mar 01, 2021 0.4200 0.4450 0.3750 0.4400 597,473 +0.00(+0.00%)
Feb 26, 2021 0.4250 0.4400 0.4000 0.4400 335,000 -0.01(-2.22%)
Feb 25, 2021 0.4500 0.4650 0.4100 0.4500 321,608 +0.00(+0.00%)
Feb 24, 2021 0.4400 0.4600 0.4100 0.4500 509,419 -0.01(-2.17%)
Feb 23, 2021 0.4950 0.4950 0.4050 0.4600 335,442 -0.03(-6.12%)
Feb 22, 2021 0.5200 0.5200 0.4500 0.4900 442,942 -0.02(-3.92%)
Feb 19, 2021 0.5100 0.5200 0.4850 0.5100 485,300 +0.00(+0.00%)
Feb 18, 2021 0.5300 0.5500 0.5000 0.5100 1,241,892 -0.03(-5.56%)
Feb 17, 2021 0.4650 0.5500 0.4500 0.5400 1,186,339 +0.08(+16.13%)
Feb 16, 2021 0.4500 0.4800 0.4500 0.4650 358,196 +0.00(+0.00%)
Feb 12, 2021 0.4650 0.4650 0.4650 0 -0.01(-2.11%)
Feb 11, 2021 0.4750 0.5500 0.4400 0.4750 1,223,749 +0.00(+0.00%)
Feb 10, 2021 0.4750 0.4800 0.4200 0.4750 633,035 +0.02(+5.56%)
Feb 09, 2021 0.5100 0.5100 0.3900 0.4500 1,202,224 -0.04(-8.16%)
Feb 08, 2021 0.3700 0.5200 0.3600 0.4900 1,953,507 +0.11(+28.95%)
Feb 05, 2021 0.4500 0.4550 0.3300 0.3800 819,900 -0.07(-15.56%)
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.