Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgx Minerals Inc (OP: MGXMF )

0.0001 UNCHANGED
Last Price Updated: 9:31 AM EST, Dec 27, 2022 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 (%)
Aug 30, 2019 0.1360 0.1366 0.1250 0.1320 43,000 -0.00(-2.22%)
Aug 29, 2019 0.1279 0.1350 0.1270 0.1350 49,600 +0.00(+2.58%)
Aug 28, 2019 0.1215 0.1373 0.1215 0.1316 34,037 -0.00(-1.50%)
Aug 27, 2019 0.1440 0.1500 0.1280 0.1336 130,300 +0.01(+7.74%)
Aug 26, 2019 0.1320 0.1340 0.1210 0.1240 187,392 -0.02(-12.12%)
Aug 23, 2019 0.1370 0.1450 0.1332 0.1411 96,500 +0.01(+4.52%)
Aug 22, 2019 0.1450 0.1509 0.1350 0.1350 128,535 -0.01(-7.28%)
Aug 21, 2019 0.1600 0.1603 0.1447 0.1456 34,342 +0.00(+1.18%)
Aug 20, 2019 0.1519 0.1577 0.1296 0.1439 218,988 -0.02(-9.78%)
Aug 19, 2019 0.1532 0.1595 0.1532 0.1595 4,000 +0.01(+5.98%)
Aug 16, 2019 0.1615 0.1674 0.1400 0.1505 145,800 +0.01(+3.72%)
Aug 15, 2019 0.1556 0.1556 0.1448 0.1451 27,900 +0.00(+2.91%)
Aug 14, 2019 0.1635 0.1635 0.1410 0.1410 42,575 -0.03(-16.17%)
Aug 13, 2019 0.1587 0.1682 0.1541 0.1682 21,695 +0.01(+5.19%)
Aug 12, 2019 0.1466 0.1599 0.1466 0.1599 145,300 +0.01(+5.89%)
Aug 09, 2019 0.1610 0.1610 0.1500 0.1510 57,700 -0.01(-4.37%)
Aug 08, 2019 0.1600 0.1600 0.1500 0.1579 176,700 +0.01(+5.13%)
Aug 07, 2019 0.1665 0.1665 0.1445 0.1502 10,100 -0.01(-6.18%)
Aug 06, 2019 0.1560 0.1645 0.1500 0.1601 104,926 +0.00(+2.56%)
Aug 05, 2019 0.1500 0.1739 0.1486 0.1561 52,646 -0.00(-0.83%)
Aug 02, 2019 0.1541 0.1575 0.1400 0.1574 169,500 -0.00(-0.25%)
Aug 01, 2019 0.1600 0.1670 0.1500 0.1578 147,199 +0.00(+0.32%)
Jul 31, 2019 0.1600 0.1800 0.1570 0.1573 157,765 -0.00(-2.90%)
Jul 30, 2019 0.1612 0.1730 0.1612 0.1620 36,410 -0.01(-6.90%)
Jul 29, 2019 0.1655 0.1740 0.1611 0.1740 129,412 +0.00(+1.28%)
Jul 26, 2019 0.1744 0.1744 0.1610 0.1718 150,000 -0.00(-0.64%)
Jul 25, 2019 0.1627 0.1731 0.1627 0.1729 148,717 +0.00(+0.70%)
Jul 24, 2019 0.1810 0.1810 0.1640 0.1717 53,084 -0.00(-0.69%)
Jul 23, 2019 0.1705 0.1769 0.1600 0.1729 188,078 -0.01(-4.00%)
Jul 22, 2019 0.1800 0.1815 0.1600 0.1801 278,791 -0.01(-3.17%)
Jul 19, 2019 0.1703 0.1860 0.1703 0.1860 42,400 +0.01(+4.79%)
Jul 18, 2019 0.1853 0.1900 0.1750 0.1775 133,399 -0.01(-6.82%)
Jul 17, 2019 0.1900 0.1933 0.1817 0.1905 8,300 -0.00(-1.04%)
Jul 16, 2019 0.1790 0.1949 0.1790 0.1925 67,730 +0.00(+1.32%)
Jul 15, 2019 0.1810 0.1929 0.1770 0.1900 58,450 -0.00(-2.31%)
Jul 12, 2019 0.1906 0.1960 0.1850 0.1945 86,800 -0.00(-0.36%)
Jul 11, 2019 0.2000 0.2000 0.1820 0.1952 99,790 +0.01(+3.28%)
Jul 10, 2019 0.1774 0.1913 0.1774 0.1890 66,100 +0.01(+3.17%)
Jul 09, 2019 0.1906 0.1945 0.1730 0.1832 68,050 +0.00(+0.11%)
Jul 08, 2019 0.1850 0.1960 0.1828 0.1830 89,138 -0.01(-3.33%)
Jul 05, 2019 0.1878 0.1929 0.1845 0.1893 22,800 -0.00(-2.42%)
Jul 03, 2019 0.1894 0.1951 0.1894 0.1940 8,200 +0.00(+0.67%)
Jul 02, 2019 0.1936 0.1970 0.1780 0.1927 61,462 -0.00(-2.18%)
Jul 01, 2019 0.1775 0.2042 0.1775 0.1970 40,798 +0.01(+4.23%)
Jun 28, 2019 0.1910 0.1910 0.1751 0.1890 104,500 -0.00(-2.07%)
Jun 27, 2019 0.1720 0.1930 0.1720 0.1930 26,879 +0.01(+4.32%)
Jun 26, 2019 0.1793 0.1850 0.1748 0.1850 79,213 +0.01(+8.70%)
Jun 25, 2019 0.1875 0.1875 0.1702 0.1702 35,470 -0.01(-7.50%)
Jun 24, 2019 0.1896 0.1896 0.1731 0.1840 55,473 -0.00(-1.97%)
Jun 21, 2019 0.1850 0.1877 0.1800 0.1877 68,000 +0.01(+4.28%)
Jun 20, 2019 0.1820 0.1899 0.1800 0.1800 53,429 -0.00(-1.10%)
Jun 19, 2019 0.1750 0.1930 0.1750 0.1820 102,730 -0.01(-5.70%)
Jun 18, 2019 0.1790 0.2020 0.1790 0.1930 42,953 +0.00(+0.52%)
Jun 17, 2019 0.1930 0.2020 0.1920 0.1920 40,900 -0.01(-3.76%)
Jun 14, 2019 0.2025 0.2025 0.1927 0.1995 87,700 +0.00(+0.76%)
Jun 13, 2019 0.2020 0.2020 0.1970 0.1980 129,980 -0.00(-1.00%)
Jun 12, 2019 0.2050 0.2050 0.1931 0.2000 74,760 +0.01(+5.82%)
Jun 11, 2019 0.2063 0.2063 0.1890 0.1890 109,695 -0.02(-7.98%)
Jun 10, 2019 0.1754 0.2060 0.1731 0.2054 405,083 +0.04(+21.83%)
Jun 07, 2019 0.1767 0.1767 0.1600 0.1686 25,100 -0.01(-3.27%)
Jun 06, 2019 0.1661 0.1743 0.1661 0.1743 9,765 +0.01(+5.25%)
Jun 05, 2019 0.1665 0.1760 0.1651 0.1656 79,717 -0.01(-3.66%)
Jun 04, 2019 0.1700 0.1737 0.1700 0.1719 35,300 -0.00(-0.64%)
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.