TipRanks
Go Ultimate55% OFF

First America Resources (MEGR) Historical Prices

MEGR historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.500.500.500.500.50+11.11%2000.13
Oct 29, 20260.490.490.450.450.45-4.26%8,8566.57
Oct 28, 20260.470.470.470.470.47+0.00%00.00
Oct 27, 20260.470.470.470.470.47+4.44%2000.15
Oct 26, 20260.450.450.450.450.45-10.00%2,5001.92
Oct 23, 20260.500.500.500.500.50+11.11%2000.15
Oct 22, 20260.500.500.450.450.45-4.26%5,7004.70
Oct 21, 20260.500.500.450.470.47-6.00%1,4001.18
Oct 20, 20260.500.500.500.500.50+11.11%2000.17
Oct 19, 20260.540.540.450.450.45-10.00%6,2005.67
Oct 16, 20260.500.550.450.500.50-5.66%00.00
Oct 15, 20260.450.530.450.530.53+11.81%2,7002.46
Oct 14, 20260.680.680.470.470.47-30.29%5,2005.11
Oct 13, 20260.680.680.680.680.68+0.00%00.00
Oct 12, 20260.680.680.680.680.68-2.86%1500.15
Oct 09, 20260.460.700.460.700.70+52.17%3,6003.74
Oct 08, 20260.460.460.460.460.46-4.76%1,0001.05
Oct 07, 20260.680.690.480.480.48-18.14%7000.74
Oct 06, 20260.590.590.590.590.59-15.59%2000.21
Oct 05, 20260.590.700.450.700.70+0.00%00.00
Oct 02, 20260.590.700.450.700.70+18.47%9,10011.42
Oct 01, 20260.590.590.590.590.59+5.36%2000.25
Sep 30, 20260.470.560.470.560.56-16.91%7000.89
Sep 29, 20260.740.740.450.670.67-9.89%3,0004.06
Sep 28, 20260.330.750.330.750.75+79.38%22,65059.29
Sep 25, 20260.420.420.420.420.42-0.71%1000.26
Sep 24, 20260.420.420.420.420.42+0.00%00.00
Sep 23, 20260.420.420.420.420.42+0.00%00.00
Sep 22, 20260.420.420.420.420.42+0.72%2500.65
Sep 21, 20260.420.420.420.420.42-6.71%2000.53
Sep 18, 20260.420.450.420.450.45+7.19%3440.92
Sep 17, 20260.300.420.300.420.42+9.74%1,2503.53
Sep 16, 20260.300.380.280.380.38+26.67%6,05222.60
Sep 15, 20260.280.300.280.300.30+7.14%2,50010.81
Sep 14, 20260.280.280.280.280.28-6.67%3001.32
Sep 11, 20260.290.300.290.300.30+0.00%8003.74
Sep 10, 20260.290.300.290.300.30-8.54%6002.89
Sep 09, 20260.320.330.320.330.33-11.11%9004.66
Sep 08, 20260.370.370.370.370.37+0.00%00.00
Sep 07, 20260.370.370.370.370.37+0.00%00.00
Sep 04, 20260.370.370.370.370.37+13.19%2000.96
Sep 03, 20260.330.330.330.330.33+0.00%00.00
Sep 02, 20260.330.330.330.330.33-20.29%2501.20
Sep 01, 20260.410.410.410.410.41+0.00%2501.22
Aug 31, 20260.410.410.410.410.41+0.00%00.00
Aug 28, 20260.410.410.410.410.41-2.62%3501.46
Aug 27, 20260.110.420.110.420.42+0.00%00.00
Aug 26, 20260.110.420.110.420.42+0.00%2,51012.60
Aug 25, 20260.420.420.420.420.42+0.00%2001.02
Aug 24, 20260.420.420.420.420.42-14.29%2001.04