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

Maple Leaf Green World Inc (OP: MGWFF )

0.0289 UNCHANGED
Streaming Delayed Price Updated: 12:12 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 28, 2017 0.4227 0.4380 0.4100 0.4380 47,252 +0.02(+4.16%)
Apr 27, 2017 0.4318 0.4357 0.4075 0.4205 46,175 -0.01(-1.73%)
Apr 26, 2017 0.4215 0.4402 0.4130 0.4279 58,309 -0.01(-2.35%)
Apr 25, 2017 0.4560 0.4584 0.4270 0.4382 45,326 -0.00(-0.88%)
Apr 24, 2017 0.4510 0.4730 0.4409 0.4421 46,406 -0.01(-2.56%)
Apr 21, 2017 0.4370 0.4548 0.4332 0.4537 29,735 +0.01(+1.18%)
Apr 20, 2017 0.4619 0.4763 0.4328 0.4484 28,951 -0.01(-1.73%)
Apr 19, 2017 0.4170 0.4626 0.4135 0.4563 76,078 +0.03(+7.62%)
Apr 18, 2017 0.4492 0.4500 0.4220 0.4240 36,946 -0.04(-8.46%)
Apr 17, 2017 0.5120 0.5120 0.4632 0.4632 22,995 -0.03(-6.82%)
Apr 13, 2017 0.5170 0.5300 0.4923 0.4971 85,572 -0.02(-4.40%)
Apr 12, 2017 0.5200 0.5260 0.4939 0.5200 47,945 +0.00(+0.00%)
Apr 11, 2017 0.5653 0.5676 0.4849 0.5200 63,386 -0.03(-4.59%)
Apr 10, 2017 0.4710 0.5452 0.4510 0.5450 166,478 +0.09(+18.48%)
Apr 07, 2017 0.4589 0.4790 0.4571 0.4600 16,985 +0.01(+2.40%)
Apr 06, 2017 0.4721 0.4721 0.4492 0.4492 12,243 -0.01(-3.21%)
Apr 05, 2017 0.4780 0.4780 0.4641 0.4641 23,225 +0.01(+1.35%)
Apr 04, 2017 0.4600 0.4600 0.4486 0.4579 30,284 +0.01(+3.32%)
Apr 03, 2017 0.4600 0.4710 0.4432 0.4432 11,296 -0.02(-3.78%)
Mar 31, 2017 0.4637 0.4650 0.4370 0.4606 101,655 +0.00(+0.07%)
Mar 30, 2017 0.4649 0.4685 0.4599 0.4603 21,582 +0.01(+1.12%)
Mar 29, 2017 0.4680 0.4760 0.4452 0.4552 26,383 -0.01(-1.45%)
Mar 28, 2017 0.4593 0.4700 0.4536 0.4619 41,788 +0.04(+9.76%)
Mar 27, 2017 0.4133 0.4368 0.4133 0.4208 17,018 +0.02(+5.73%)
Mar 24, 2017 0.4160 0.4170 0.3980 0.3980 7,440 -0.01(-2.21%)
Mar 23, 2017 0.4099 0.4110 0.3920 0.4070 25,640 +0.02(+5.66%)
Mar 22, 2017 0.3788 0.4025 0.3788 0.3852 9,852 +0.01(+3.16%)
Mar 21, 2017 0.4050 0.4098 0.3734 0.3734 18,470 -0.03(-7.81%)
Mar 20, 2017 0.4095 0.4250 0.3988 0.4050 22,946 -0.00(-0.43%)
Mar 17, 2017 0.4113 0.4113 0.4068 0.4068 8,525 -0.01(-3.51%)
Mar 16, 2017 0.4115 0.4340 0.4100 0.4216 12,594 -0.00(-0.66%)
Mar 15, 2017 0.3958 0.4259 0.3950 0.4244 7,947 +0.03(+7.50%)
Mar 14, 2017 0.3990 0.4099 0.3893 0.3948 27,450 -0.05(-10.27%)
Mar 13, 2017 0.4563 0.4600 0.4400 0.4400 2,948 +0.00(+0.00%)
Mar 10, 2017 0.4559 0.4559 0.4400 0.4400 10,200 -0.02(-4.80%)
Mar 09, 2017 0.4310 0.4650 0.4310 0.4622 10,989 +0.01(+1.56%)
Mar 08, 2017 0.4661 0.4661 0.4280 0.4551 13,177 -0.02(-3.78%)
Mar 07, 2017 0.5000 0.5000 0.4675 0.4730 25,897 -0.03(-5.40%)
Mar 06, 2017 0.5100 0.5120 0.4950 0.5000 10,565 -0.00(-0.97%)
Mar 03, 2017 0.4900 0.5099 0.4780 0.5049 14,070 +0.01(+2.87%)
Mar 02, 2017 0.4900 0.5000 0.4900 0.4908 28,121 -0.01(-1.84%)
Mar 01, 2017 0.4974 0.5045 0.4900 0.5000 6,700 +0.00(+0.12%)
Feb 28, 2017 0.5055 0.5180 0.4949 0.4994 23,203 +0.00(+0.24%)
Feb 27, 2017 0.5100 0.5170 0.4980 0.4982 12,882 -0.02(-3.49%)
Feb 24, 2017 0.5210 0.5210 0.4756 0.5162 59,983 -0.00(-0.77%)
Feb 23, 2017 0.5209 0.5307 0.5200 0.5202 31,183 +0.00(+0.04%)
Feb 22, 2017 0.5181 0.5200 0.5034 0.5200 18,820 +0.02(+4.35%)
Feb 21, 2017 0.5213 0.5213 0.4966 0.4983 30,670 -0.03(-5.09%)
Feb 17, 2017 0.5250 0.5250 0.5250 0 +0.01(+1.55%)
Feb 16, 2017 0.5190 0.5190 0.5170 0.5170 1,395 -0.01(-1.52%)
Feb 15, 2017 0.5100 0.5250 0.5099 0.5250 1,250 +0.02(+3.55%)
Feb 14, 2017 0.5040 0.5070 0.4900 0.5070 999 +0.01(+1.22%)
Feb 13, 2017 0.5000 0.5270 0.4998 0.5009 8,112 -0.01(-1.77%)
Feb 10, 2017 0.5250 0.5250 0.5070 0.5099 13,167 -0.01(-2.22%)
Feb 09, 2017 0.5231 0.5350 0.5215 0.5215 3,516 -0.01(-0.97%)
Feb 08, 2017 0.5150 0.5330 0.5071 0.5266 5,087 +0.01(+1.56%)
Feb 07, 2017 0.5221 0.5221 0.5185 0.5185 3,849 -0.00(-0.37%)
Feb 06, 2017 0.5301 0.5400 0.5204 0.5204 8,180 -0.01(-1.63%)
Feb 03, 2017 0.5190 0.5290 0.5100 0.5290 11,023 -0.00(-0.53%)
Feb 02, 2017 0.5180 0.5339 0.5180 0.5318 3,960 +0.00(+0.36%)
Feb 01, 2017 0.5299 0.5299 0.5299 0.5299 175 -0.01(-1.14%)
Jan 31, 2017 0.5241 0.5360 0.5170 0.5360 18,219 +0.01(+1.52%)
Jan 30, 2017 0.5176 0.5280 0.5100 0.5280 59,878 +0.01(+2.01%)
Jan 27, 2017 0.5265 0.5265 0.5176 0.5176 4,082 -0.02(-4.08%)
Jan 26, 2017 0.5197 0.5400 0.5186 0.5396 57,471 -0.00(-0.42%)
Jan 25, 2017 0.5419 0.5419 0.5306 0.5419 9,654 +0.01(+1.68%)
Jan 24, 2017 0.5395 0.5474 0.5311 0.5329 10,800 -0.00(-0.58%)
Jan 23, 2017 0.5255 0.5421 0.5255 0.5360 10,203 -0.00(-0.43%)
Jan 20, 2017 0.5338 0.5383 0.5132 0.5383 18,243 -0.01(-1.88%)
Jan 19, 2017 0.5535 0.5535 0.5407 0.5486 3,339 -0.01(-1.51%)
Jan 18, 2017 0.5595 0.5654 0.5200 0.5570 17,384 -0.00(-0.48%)
Jan 17, 2017 0.5751 0.5751 0.5590 0.5597 39,764 +0.05(+8.89%)
Jan 13, 2017 0.5140 0.5140 0.5140 0 +0.01(+2.64%)
Jan 12, 2017 0.5174 0.5174 0.5007 0.5008 10,931 -0.01(-2.57%)
Jan 11, 2017 0.5260 0.6000 0.4950 0.5140 21,660 -0.09(-14.76%)
Jan 10, 2017 0.5245 0.6030 0.5013 0.6030 18,183 +0.05(+9.64%)
Jan 09, 2017 0.5699 0.6030 0.5277 0.5500 53,834 +0.06(+11.72%)
Jan 06, 2017 0.5648 0.6030 0.4923 0.4923 53,222 -0.01(-2.32%)
Jan 05, 2017 0.4790 0.5040 0.4790 0.5040 26,325 +0.05(+10.28%)
Jan 04, 2017 0.4407 0.4570 0.4407 0.4570 1,100 -0.01(-1.42%)
Jan 03, 2017 0.4740 0.4890 0.4636 0.4636 51,700 -0.01(-2.19%)
Dec 30, 2016 0.4740 0.4740 0.4740 0 +0.01(+1.94%)
Dec 29, 2016 0.4821 0.4821 0.4600 0.4650 18,500 +0.01(+1.20%)
Dec 28, 2016 0.4587 0.4600 0.4516 0.4595 4,512 +0.03(+7.99%)
Dec 23, 2016 0.4255 0.4255 0.4255 0 +0.06(+15.00%)
Dec 22, 2016 0.3650 0.3700 0.3650 0.3700 5,380 +0.00(+0.16%)
Dec 21, 2016 0.3567 0.3694 0.3567 0.3694 4,000 -0.00(-0.43%)
Dec 20, 2016 0.3606 0.3710 0.3606 0.3710 10,500 +0.01(+1.92%)
Dec 19, 2016 0.3916 0.3916 0.3640 0.3640 22,250 +0.00(+0.83%)
Dec 16, 2016 0.3610 0.3610 0.3608 0.3610 13,030 +0.00(+0.95%)
Dec 15, 2016 0.3480 0.3576 0.3480 0.3576 8,373 +0.03(+9.59%)
Dec 14, 2016 0.3778 0.3778 0.3250 0.3263 37,000 -0.04(-12.05%)
Dec 13, 2016 0.4060 0.4060 0.3499 0.3710 29,149 -0.02(-4.87%)
Dec 12, 2016 0.4220 0.4220 0.3787 0.3900 17,304 -0.04(-8.73%)
Dec 09, 2016 0.4422 0.4456 0.4273 0.4273 10,480 -0.02(-3.98%)
Dec 08, 2016 0.4590 0.4590 0.4450 0.4450 3,517 -0.01(-1.11%)
Dec 07, 2016 0.4600 0.4660 0.4500 0.4500 6,600 -0.01(-3.18%)
Dec 06, 2016 0.4996 0.4996 0.4571 0.4648 10,530 -0.04(-7.78%)
Dec 05, 2016 0.5029 0.5100 0.5029 0.5040 18,860 -0.01(-1.91%)
Dec 02, 2016 0.5073 0.5208 0.5000 0.5138 13,600 -0.00(-0.23%)
Dec 01, 2016 0.5280 0.5300 0.5150 0.5150 4,115 +0.01(+1.38%)
Nov 30, 2016 0.5093 0.5093 0.5080 0.5080 4,871 +0.03(+5.83%)
Nov 29, 2016 0.4643 0.4800 0.4518 0.4800 16,352 +0.01(+1.85%)
Nov 28, 2016 0.5012 0.5012 0.4713 0.4713 10,312 -0.01(-2.02%)
Nov 25, 2016 0.4837 0.4906 0.4800 0.4810 3,323 +0.02(+4.27%)
Nov 23, 2016 0.4613 0.4613 0.4613 0 +0.02(+5.63%)
Nov 22, 2016 0.5100 0.5100 0.4150 0.4367 35,968 -0.08(-14.72%)
Nov 21, 2016 0.5399 0.5400 0.5080 0.5121 25,214 -0.02(-3.54%)
Nov 18, 2016 0.5530 0.5598 0.5300 0.5309 23,812 -0.01(-2.26%)
Nov 17, 2016 0.5345 0.5500 0.5232 0.5432 32,660 +0.03(+4.84%)
Nov 16, 2016 0.5627 0.6267 0.5181 0.5181 55,948 +0.03(+5.37%)
Nov 15, 2016 0.5269 0.5301 0.4845 0.4917 36,415 -0.04(-8.26%)
Nov 14, 2016 0.5260 0.5360 0.5179 0.5360 50,157 +0.03(+5.59%)
Nov 11, 2016 0.5491 0.5493 0.5076 0.5076 9,970 -0.05(-8.52%)
Nov 10, 2016 0.5990 0.5990 0.5415 0.5549 72,367 -0.02(-4.21%)
Nov 09, 2016 0.5744 0.6110 0.5708 0.5793 20,799 -0.04(-6.82%)
Nov 08, 2016 0.6026 0.6324 0.5953 0.6217 15,479 +0.02(+3.55%)
Nov 07, 2016 0.5553 0.6004 0.5553 0.6004 28,135 +0.04(+7.79%)
Nov 04, 2016 0.5602 0.5602 0.5178 0.5570 8,375 -0.01(-1.59%)
Nov 03, 2016 0.5400 0.5660 0.5400 0.5660 27,750 +0.02(+4.24%)
Nov 02, 2016 0.5710 0.5774 0.5430 0.5430 43,326 -0.01(-1.02%)
Nov 01, 2016 0.5700 0.5700 0.5412 0.5486 27,945 -0.00(-0.25%)
Oct 31, 2016 0.5840 0.5914 0.5500 0.5500 23,767 -0.03(-4.75%)
Oct 28, 2016 0.5546 0.5848 0.5546 0.5774 32,849 +0.00(+0.10%)
Oct 27, 2016 0.5927 0.5927 0.5656 0.5768 8,740 -0.00(-0.10%)
Oct 26, 2016 0.5408 0.5900 0.5400 0.5774 16,020 +0.04(+6.53%)
Oct 25, 2016 0.6125 0.6200 0.5420 0.5420 24,309 -0.04(-6.11%)
Oct 24, 2016 0.5056 0.5773 0.5056 0.5773 17,047 +0.08(+17.08%)
Oct 21, 2016 0.4930 0.5000 0.4930 0.4931 3,545 -0.05(-8.52%)
Oct 20, 2016 0.5664 0.5664 0.5094 0.5390 59,300 -0.04(-7.21%)
Oct 19, 2016 0.5745 0.5970 0.5745 0.5809 23,373 -0.00(-0.02%)
Oct 18, 2016 0.6245 0.6245 0.5810 0.5810 16,785 -0.03(-4.20%)
Oct 17, 2016 0.5840 0.6184 0.5692 0.6065 24,997 +0.00(+0.73%)
Oct 14, 2016 0.6020 0.6098 0.6020 0.6021 12,664 -0.01(-1.47%)
Oct 13, 2016 0.6320 0.6350 0.6000 0.6111 12,952 -0.02(-3.76%)
Oct 12, 2016 0.6299 0.6350 0.5700 0.6350 41,748 -0.02(-3.07%)
Oct 11, 2016 0.7180 0.7180 0.6540 0.6551 43,080 +0.02(+3.20%)
Oct 07, 2016 0.6348 0.6348 0.6348 0 +0.05(+9.45%)
Oct 06, 2016 0.6531 0.7439 0.5490 0.5800 32,615 -0.00(-0.41%)
Oct 05, 2016 0.5934 0.5973 0.5600 0.5824 51,001 +0.13(+28.91%)
Oct 04, 2016 0.3901 0.4518 0.3901 0.4518 5,600 +0.09(+25.36%)
Oct 03, 2016 0.3261 0.3636 0.3261 0.3604 8,000 +0.00(+0.11%)
Sep 30, 2016 0.3563 0.3710 0.3563 0.3600 35,513 +0.03(+8.24%)
Sep 29, 2016 0.2804 0.3326 0.2804 0.3326 13,300 +0.09(+35.31%)
Sep 28, 2016 0.2438 0.2458 0.2421 0.2458 6,200 +0.01(+2.25%)
Sep 27, 2016 0.2404 0.2404 0.2404 0.2404 3,000 -0.01(-4.79%)
Sep 26, 2016 0.2525 0.2525 0.2525 0.2525 4,000 +0.01(+5.16%)
Sep 20, 2016 0.2401 0.2401 0.2401 0 -0.01(-3.96%)
Sep 19, 2016 0.2521 0.2521 0.2500 0.2500 2,948 -0.01(-2.11%)
Sep 16, 2016 0.2472 0.2556 0.2472 0.2554 3,000 +0.00(+0.16%)
Sep 15, 2016 0.2551 0.2551 0.2550 0.2550 11,000 +0.00(+1.19%)
Sep 14, 2016 0.2401 0.2520 0.2401 0.2520 3,250 +0.05(+24.63%)
Sep 13, 2016 0.2022 0.2022 0.2022 0.2022 5,000 -0.02(-7.25%)
Sep 12, 2016 0.2179 0.2180 0.2150 0.2180 16,951 +0.00(+0.00%)
Sep 09, 2016 0.2180 0.2180 0.2180 0.2180 46,000 -0.00(-0.23%)
Sep 08, 2016 0.2185 0.2185 0.2185 0.2185 5,000 +0.01(+3.46%)
Sep 07, 2016 0.2112 0.2112 0.2112 0.2112 2,725 -0.00(-0.47%)
Sep 06, 2016 0.2297 0.2297 0.2122 0.2122 3,772 -0.01(-3.11%)
Sep 02, 2016 0.2190 0.2190 0.2190 0 +0.04(+20.86%)
Aug 31, 2016 0.1812 0.1812 0.1812 0 -0.05(-22.23%)
Aug 30, 2016 0.2630 0.2630 0.2330 0.2330 22,500 -0.03(-11.51%)
Aug 29, 2016 0.2775 0.2813 0.2513 0.2633 11,575 +0.14(+121.26%)
Aug 16, 2016 0.1190 0.1190 0.1190 0 +0.01(+9.88%)
Aug 05, 2016 0.1083 0.1083 0.1083 0 +0.01(+8.30%)
Aug 03, 2016 0.1000 0.1000 0.1000 0 +0.01(+10.50%)
Jun 28, 2016 0.0905 0.0905 0.0905 0 -0.01(-13.15%)
Jun 24, 2016 0.1042 0.1042 0.1042 0 +0.01(+11.21%)
Jun 03, 2016 0.0937 0.0937 0.0937 0 -0.00(-0.11%)
May 17, 2016 0.0938 0.0938 0.0938 0 -0.01(-6.20%)
May 16, 2016 0.1000 0.1000 0.1000 0.1000 225 +0.00(+1.01%)
May 11, 2016 0.0990 0.0990 0.0990 0 +0.01(+10.24%)
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.