Mgx Minerals Inc (OP: MGXMF )

0.0520 USD -0.0005 (-0.95%)
Official Closing Price Updated: 3:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 0.0500 0.0570 0.0497 0.0520 50,231 -0.00(-0.95%)
Apr 15, 2021 0.0525 0.0525 0.0500 0.0525 50,350 +0.00(+3.75%)
Apr 14, 2021 0.0556 0.0560 0.0496 0.0506 71,090 -0.00(-3.25%)
Apr 13, 2021 0.0556 0.0556 0.0523 0.0523 39,993 +0.00(+0.77%)
Apr 12, 2021 0.0500 0.0545 0.0500 0.0519 175,927 -0.00(-2.08%)
Apr 09, 2021 0.0546 0.0565 0.0512 0.0530 35,200 -0.00(-6.53%)
Apr 08, 2021 0.0525 0.0568 0.0525 0.0567 14,125 +0.00(+0.89%)
Apr 07, 2021 0.0508 0.0562 0.0508 0.0562 20,784 +0.00(+6.04%)
Apr 06, 2021 0.0630 0.0630 0.0520 0.0530 122,931 -0.00(-6.36%)
Apr 05, 2021 0.0510 0.0570 0.0500 0.0566 358,183 +0.00(+8.64%)
Apr 01, 2021 0.0600 0.0600 0.0521 0.0521 5,500 -0.00(-8.27%)
Mar 31, 2021 0.0510 0.0568 0.0510 0.0568 34,919 +0.00(+1.79%)
Mar 30, 2021 0.0561 0.0561 0.0558 0.0558 20,850 +0.00(+3.14%)
Mar 29, 2021 0.0563 0.0563 0.0500 0.0541 29,425 -0.00(-0.37%)
Mar 26, 2021 0.0500 0.0565 0.0500 0.0543 106,500 +0.00(+3.82%)
Mar 25, 2021 0.0530 0.0567 0.0500 0.0523 145,000 -0.00(-2.24%)
Mar 24, 2021 0.0565 0.0567 0.0513 0.0535 129,371 -0.00(-0.93%)
Mar 23, 2021 0.0550 0.0562 0.0540 0.0540 64,848 +0.00(+3.85%)
Mar 22, 2021 0.0650 0.0650 0.0512 0.0520 87,365 -0.00(-2.80%)
Mar 19, 2021 0.0547 0.0547 0.0513 0.0535 23,500 +0.00(+3.88%)
Mar 18, 2021 0.0544 0.0560 0.0515 0.0515 79,332 -0.01(-9.65%)
Mar 17, 2021 0.0520 0.0573 0.0520 0.0570 35,706 -0.00(-0.35%)
Mar 16, 2021 0.0550 0.0606 0.0521 0.0572 26,129 +0.00(+4.19%)
Mar 15, 2021 0.0601 0.0630 0.0500 0.0549 183,136 -0.00(-0.72%)
Mar 12, 2021 0.0606 0.0606 0.0510 0.0553 223,000 -0.00(-2.12%)
Mar 11, 2021 0.0604 0.0604 0.0545 0.0565 32,925 +0.00(+3.29%)
Mar 10, 2021 0.0566 0.0622 0.0526 0.0547 47,430 -0.00(-3.19%)
Mar 09, 2021 0.0569 0.0569 0.0500 0.0565 135,979 +0.00(+0.36%)
Mar 08, 2021 0.0500 0.0590 0.0480 0.0563 225,065 +0.00(+1.44%)
Mar 05, 2021 0.0557 0.0564 0.0502 0.0555 119,300 -0.00(-1.60%)
Mar 04, 2021 0.0582 0.0674 0.0543 0.0564 312,138 -0.01(-9.32%)
Mar 03, 2021 0.0610 0.0643 0.0587 0.0622 44,220 +0.00(+5.07%)
Mar 02, 2021 0.0644 0.0646 0.0545 0.0592 42,863 -0.00(-6.18%)
Mar 01, 2021 0.0648 0.0648 0.0600 0.0631 111,438 -0.00(-1.41%)
Feb 26, 2021 0.0685 0.0685 0.0605 0.0640 126,500 -0.00(-4.90%)
Feb 25, 2021 0.0733 0.0733 0.0650 0.0673 144,573 -0.00(-3.72%)
Feb 24, 2021 0.0750 0.0800 0.0680 0.0699 110,172 -0.00(-0.43%)
Feb 23, 2021 0.0680 0.0727 0.0680 0.0702 135,617 -0.00(-2.23%)
Feb 22, 2021 0.0780 0.0780 0.0690 0.0718 157,331 -0.00(-0.28%)
Feb 19, 2021 0.0718 0.0750 0.0701 0.0720 70,100 +0.00(+0.84%)
Feb 18, 2021 0.0619 0.0750 0.0619 0.0714 381,049 -0.00(-1.24%)
Feb 17, 2021 0.0742 0.0780 0.0655 0.0723 255,945 -0.00(-2.95%)
Feb 16, 2021 0.0750 0.0791 0.0650 0.0745 340,094 -0.00(-0.40%)
Feb 12, 2021 0.0685 0.0790 0.0685 0.0748 441,700 -0.00(-0.40%)
Feb 11, 2021 0.0859 0.0859 0.0705 0.0751 574,783 -0.00(-4.94%)
Feb 10, 2021 0.0754 0.0797 0.0661 0.0790 408,576 +0.01(+12.22%)
Feb 09, 2021 0.0770 0.0770 0.0650 0.0704 516,856 -0.00(-1.12%)
Feb 08, 2021 0.0735 0.0735 0.0580 0.0712 414,141 +0.01(+13.92%)
Feb 05, 2021 0.0600 0.0657 0.0535 0.0625 330,200 +0.01(+12.21%)
Feb 04, 2021 0.0550 0.0600 0.0510 0.0557 1,007,052 -0.00(-5.27%)
Feb 03, 2021 0.0670 0.0675 0.0520 0.0588 319,068 +0.00(+1.55%)
Feb 02, 2021 0.0553 0.0600 0.0528 0.0579 350,004 +0.00(+4.70%)
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.