STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

Weakness picks up in the last hour of trading, with the Dow shedding 400pts

Magna Gold Corp. (MGR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.2100-0.0500 (-3.97%)

At close: 3:55PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 19, 2020	1.2500	1.2500	1.2100	1.2100	1.2100	19,638
Oct. 16, 2020	1.2850	1.2900	1.2600	1.2600	1.2600	22,500
Oct. 15, 2020	1.3100	1.3100	1.2700	1.2700	1.2700	2,456
Oct. 14, 2020	1.3000	1.3000	1.2800	1.3000	1.3000	10,300
Oct. 13, 2020	1.3500	1.3500	1.2500	1.3000	1.3000	16,583
Oct. 09, 2020	1.2500	1.3500	1.2400	1.3500	1.3500	56,316
Oct. 08, 2020	1.2900	1.2900	1.2500	1.2500	1.2500	27,650
Oct. 07, 2020	1.2100	1.3100	1.2100	1.3100	1.3100	45,850
Oct. 06, 2020	1.3200	1.3200	1.2100	1.2200	1.2200	18,530
Oct. 05, 2020	1.2600	1.3400	1.2400	1.2500	1.2500	370,176
Oct. 02, 2020	1.2900	1.2900	1.2400	1.2500	1.2500	58,505
Oct. 01, 2020	1.3100	1.3100	1.2500	1.2800	1.2800	37,500
Sep. 30, 2020	1.2300	1.3300	1.1900	1.2700	1.2700	63,205
Sep. 29, 2020	1.2900	1.2900	1.2100	1.2100	1.2100	1,795
Sep. 28, 2020	1.2400	1.2500	1.2200	1.2200	1.2200	106,705
Sep. 25, 2020	1.2500	1.2900	1.2400	1.2400	1.2400	114,105
Sep. 24, 2020	1.2900	1.2900	1.2100	1.2500	1.2500	35,312
Sep. 23, 2020	1.3000	1.3000	1.2300	1.2500	1.2500	95,621
Sep. 22, 2020	1.3500	1.3500	1.2800	1.3000	1.3000	58,465
Sep. 21, 2020	1.3500	1.3500	1.2000	1.3000	1.3000	71,503
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	1.3500	1.3500	1.2300	1.3400	1.3400	275,734
Sep. 16, 2020	1.3500	1.3500	1.3400	1.3500	1.3500	57,825
Sep. 15, 2020	1.3400	1.3500	1.3100	1.3400	1.3400	53,460
Sep. 14, 2020	1.3100	1.3500	1.3100	1.3300	1.3300	60,463
Sep. 11, 2020	1.3000	1.3200	1.2600	1.2800	1.2800	67,980
Sep. 10, 2020	1.3900	1.4000	1.3200	1.3200	1.3200	95,070
Sep. 09, 2020	1.3000	1.4000	1.3000	1.3600	1.3600	25,703
Sep. 08, 2020	1.3700	1.3700	1.2700	1.2900	1.2900	94,796
Sep. 04, 2020	1.4000	1.4000	1.3200	1.3600	1.3600	23,345
Sep. 03, 2020	1.4700	1.4700	1.4000	1.4000	1.4000	49,410
Sep. 02, 2020	1.5600	1.5600	1.4800	1.4800	1.4800	59,135
Sep. 01, 2020	1.4700	1.5900	1.4700	1.5300	1.5300	95,927
Aug. 31, 2020	1.3500	1.4800	1.3500	1.4700	1.4700	35,644
Aug. 28, 2020	1.3000	1.4500	1.3000	1.3600	1.3600	78,482
Aug. 27, 2020	1.2700	1.3300	1.1800	1.3100	1.3100	40,479
Aug. 26, 2020	1.2000	1.2300	1.1600	1.2300	1.2300	42,037
Aug. 25, 2020	1.2600	1.2800	1.1800	1.1800	1.1800	62,650
Aug. 24, 2020	1.2900	1.3600	1.2500	1.2800	1.2800	16,900
Aug. 21, 2020	1.3200	1.3200	1.2900	1.2900	1.2900	9,396
Aug. 20, 2020	1.4800	1.4800	1.3000	1.3100	1.3100	75,660
Aug. 19, 2020	1.5800	1.5800	1.4000	1.4600	1.4600	78,873
Aug. 18, 2020	1.5700	1.6000	1.5500	1.5600	1.5600	33,300
Aug. 17, 2020	1.6400	1.6400	1.5500	1.5500	1.5500	47,892
Aug. 14, 2020	1.6500	1.6700	1.5900	1.6500	1.6500	32,200
Aug. 13, 2020	1.6100	1.6500	1.4500	1.6500	1.6500	45,356
Aug. 12, 2020	1.4700	1.6000	1.4100	1.6000	1.6000	20,620
Aug. 11, 2020	1.5100	1.5100	1.4300	1.4300	1.4300	23,770
Aug. 10, 2020	1.5900	1.6000	1.5800	1.5800	1.5800	40,220
Aug. 07, 2020	1.4900	1.5900	1.4900	1.5500	1.5500	74,340
Aug. 06, 2020	1.6600	1.6600	1.4100	1.4200	1.4200	28,301
Aug. 05, 2020	1.6200	1.8900	1.5600	1.5600	1.5600	144,776
Aug. 04, 2020	1.3100	1.5800	1.3100	1.5700	1.5700	201,700
Jul. 31, 2020	1.0900	1.2200	1.0900	1.2200	1.2200	39,458
Jul. 30, 2020	1.1600	1.1600	1.0600	1.1500	1.1500	24,185
Jul. 29, 2020	1.2200	1.2200	1.1700	1.1900	1.1900	3,700
Jul. 28, 2020	1.2800	1.2800	1.1500	1.1700	1.1700	58,430
Jul. 27, 2020	1.3100	1.3100	1.2100	1.2700	1.2700	27,910
Jul. 24, 2020	1.3300	1.3300	1.2600	1.2700	1.2700	14,656
Jul. 23, 2020	1.2500	1.4000	1.2400	1.3300	1.3300	54,900
Jul. 22, 2020	1.2500	1.2800	1.2400	1.2800	1.2800	20,800
Jul. 21, 2020	1.2800	1.3000	1.2600	1.2800	1.2800	42,014
Jul. 20, 2020	1.3100	1.3300	1.2800	1.3000	1.3000	52,298
Jul. 17, 2020	1.3000	1.3300	1.2700	1.3300	1.3300	13,600
Jul. 16, 2020	1.3400	1.3400	1.2700	1.3400	1.3400	13,948
Jul. 15, 2020	1.3500	1.4000	1.2700	1.3500	1.3500	37,350
Jul. 14, 2020	1.3800	1.3800	1.2700	1.2700	1.2700	26,015
Jul. 13, 2020	1.3700	1.4000	1.3100	1.3600	1.3600	52,630
Jul. 10, 2020	1.3300	1.3400	1.2600	1.2900	1.2900	19,794
Jul. 09, 2020	1.3800	1.3900	1.2700	1.2800	1.2800	63,869
Jul. 08, 2020	1.5000	1.5000	1.2900	1.3800	1.3800	59,107
Jul. 07, 2020	1.3000	1.4000	1.2800	1.4000	1.4000	49,598
Jul. 06, 2020	1.5800	1.5800	1.2900	1.3400	1.3400	102,975
Jul. 03, 2020	1.4600	1.5900	1.3500	1.5000	1.5000	23,846
Jul. 02, 2020	1.3000	1.6000	1.2400	1.6000	1.6000	280,562
Jun. 30, 2020	1.2300	1.2600	1.1900	1.2400	1.2400	140,675
Jun. 29, 2020	1.1700	1.1800	1.1300	1.1600	1.1600	110,890
Jun. 26, 2020	1.0000	1.1000	0.9500	1.1000	1.1000	47,065
Jun. 25, 2020	0.9500	0.9900	0.9500	0.9900	0.9900	87,800
Jun. 24, 2020	0.9400	0.9500	0.9200	0.9300	0.9300	9,875
Jun. 23, 2020	0.9200	0.9700	0.9000	0.9400	0.9400	104,572
Jun. 22, 2020	0.8900	0.9100	0.8900	0.9100	0.9100	23,700
Jun. 19, 2020	0.9500	0.9500	0.9000	0.9000	0.9000	14,050
Jun. 18, 2020	0.9400	0.9400	0.9300	0.9300	0.9300	8,950
Jun. 17, 2020	0.9500	1.0000	0.9000	0.9000	0.9000	80,336
Jun. 16, 2020	0.9500	0.9500	0.9200	0.9500	0.9500	31,400
Jun. 15, 2020	0.9500	0.9500	0.9000	0.9200	0.9200	75,218
Jun. 12, 2020	0.9300	0.9400	0.8800	0.9000	0.9000	28,922
Jun. 11, 2020	0.9400	0.9400	0.8900	0.9100	0.9100	42,640
Jun. 10, 2020	0.9500	0.9500	0.8800	0.9100	0.9100	65,712
Jun. 09, 2020	0.9100	0.9500	0.9000	0.9300	0.9300	198,553
Jun. 08, 2020	0.8300	0.8700	0.8000	0.8500	0.8500	42,296
Jun. 05, 2020	0.7300	0.8800	0.7200	0.8500	0.8500	118,130
Jun. 04, 2020	0.8100	0.8100	0.6500	0.7000	0.7000	62,000
Jun. 03, 2020	0.7600	0.7600	0.7000	0.7400	0.7400	25,300
Jun. 02, 2020	0.8000	0.8200	0.7600	0.7600	0.7600	66,250
Jun. 01, 2020	0.8100	0.8700	0.7800	0.7800	0.7800	40,530
May 29, 2020	0.7500	0.8000	0.7500	0.7700	0.7700	60,700
May 28, 2020	0.7300	0.7500	0.7300	0.7400	0.7400	19,800
May 27, 2020	0.6300	0.8300	0.6100	0.8300	0.8300	42,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,274.07-164.68(-1.00%)

S&P 5003,426.92-56.89(-1.63%)

DOW28,195.42-410.89(-1.44%)

STOCKS ERASE EARLIER GAINS AS PRE-ELECTION STIMULUS REMAINS UNCERTAIN

Magna Gold Corp. (MGR.V)

S&P/TSX
16,274.07
-164.68(-1.00%)

S&P 500
3,426.92
-56.89(-1.63%)

DOW
28,195.42
-410.89(-1.44%)