Wednesday, February 10, 2010, 3:58am EST - Canadian Markets open in 5 hours and 32 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

MEGAWEST ENERGY CORP (MGWSF.OB)

 On Feb 9: 0.165 USD   0.00 (0.00%)  
MORE ON MGWSF.OB
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
19-May-09 0.05 0.05 0.05 0.05 235,000 0.05
18-May-09 0.03 0.03 0.03 0.03 0 0.03
15-May-09 0.04 0.04 0.03 0.03 32,000 0.03
14-May-09 0.04 0.04 0.04 0.04 36,400 0.04
13-May-09 0.03 0.03 0.03 0.03 300 0.03
12-May-09 0.05 0.05 0.04 0.04 53,000 0.04
11-May-09 0.04 0.04 0.04 0.04 6,100 0.04
8-May-09 0.05 0.05 0.05 0.05 10,000 0.05
7-May-09 0.03 0.03 0.03 0.03 38,500 0.03
6-May-09 0.03 0.03 0.03 0.03 88,000 0.03
5-May-09 0.03 0.03 0.03 0.03 353,500 0.03
4-May-09 0.03 0.03 0.03 0.03 439,100 0.03
1-May-09 0.03 0.03 0.03 0.03 41,000 0.03
30-Apr-09 0.03 0.03 0.03 0.03 99,500 0.03
29-Apr-09 0.03 0.06 0.03 0.03 77,000 0.03
28-Apr-09 0.03 0.03 0.03 0.03 0 0.03
27-Apr-09 0.03 0.03 0.03 0.03 630,000 0.03
24-Apr-09 0.03 0.03 0.03 0.03 128,800 0.03
23-Apr-09 0.03 0.03 0.03 0.03 57,500 0.03
22-Apr-09 0.03 0.03 0.03 0.03 68,000 0.03
21-Apr-09 0.03 0.03 0.03 0.03 117,900 0.03
20-Apr-09 0.03 0.03 0.03 0.03 0 0.03
17-Apr-09 0.03 0.03 0.03 0.03 43,700 0.03
16-Apr-09 0.03 0.03 0.03 0.03 55,000 0.03
15-Apr-09 0.03 0.03 0.03 0.03 30,000 0.03
14-Apr-09 0.03 0.03 0.03 0.03 19,300 0.03
13-Apr-09 0.04 0.04 0.03 0.04 115,400 0.04
9-Apr-09 0.04 0.04 0.03 0.03 830,200 0.03
8-Apr-09 0.05 0.05 0.04 0.04 27,500 0.04
7-Apr-09 0.05 0.05 0.05 0.05 500 0.05
6-Apr-09 0.05 0.07 0.05 0.05 149,700 0.05
3-Apr-09 0.05 0.05 0.05 0.05 110,000 0.05
2-Apr-09 0.03 0.05 0.03 0.05 31,000 0.05
1-Apr-09 0.03 0.03 0.03 0.03 0 0.03
31-Mar-09 0.03 0.04 0.03 0.03 125,600 0.03
30-Mar-09 0.03 0.03 0.03 0.03 0 0.03
27-Mar-09 0.03 0.03 0.03 0.03 0 0.03
26-Mar-09 0.03 0.03 0.03 0.03 0 0.03
25-Mar-09 0.03 0.03 0.03 0.03 16,000 0.03
24-Mar-09 0.04 0.04 0.03 0.04 120,000 0.04
23-Mar-09 0.04 0.04 0.03 0.03 103,700 0.03
20-Mar-09 0.03 0.04 0.03 0.04 3,600 0.04
19-Mar-09 0.04 0.04 0.02 0.02 160,000 0.02
18-Mar-09 0.03 0.04 0.03 0.03 47,000 0.03
17-Mar-09 0.03 0.03 0.03 0.03 0 0.03
16-Mar-09 0.03 0.03 0.03 0.03 1,000 0.03
13-Mar-09 0.03 0.03 0.03 0.03 37,200 0.03
12-Mar-09 0.02 0.03 0.02 0.03 50,200 0.03
11-Mar-09 0.03 0.03 0.03 0.03 0 0.03
10-Mar-09 0.03 0.03 0.03 0.03 15,000 0.03
9-Mar-09 0.02 0.02 0.02 0.02 50,000 0.02
6-Mar-09 0.02 0.02 0.02 0.02 95,000 0.02
5-Mar-09 0.02 0.03 0.02 0.02 167,600 0.02
4-Mar-09 0.02 0.02 0.02 0.02 840,000 0.02
3-Mar-09 0.02 0.02 0.02 0.02 0 0.02
2-Mar-09 0.02 0.02 0.02 0.02 0 0.02
27-Feb-09 0.02 0.02 0.02 0.02 132,000 0.02
26-Feb-09 0.02 0.02 0.02 0.02 274,600 0.02
25-Feb-09 0.02 0.02 0.02 0.02 50,900 0.02
24-Feb-09 0.03 0.03 0.02 0.02 6,755,200 0.02
23-Feb-09 0.02 0.02 0.02 0.02 291,400 0.02
20-Feb-09 0.02 0.02 0.02 0.02 3,255,000 0.02
19-Feb-09 0.02 0.03 0.02 0.03 200,000 0.03
18-Feb-09 0.03 0.03 0.02 0.02 17,000 0.02
17-Feb-09 0.03 0.03 0.03 0.03 956,000 0.03
13-Feb-09 0.03 0.03 0.03 0.03 60,000 0.03
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices