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 (%)
Oct 29, 2021 0.0820 0.0820 0.0659 0.0690 493,088 -0.01(-14.92%)
Oct 28, 2021 0.1158 0.1222 0.0800 0.0811 376,377 -0.03(-25.60%)
Oct 27, 2021 0.1090 0.1275 0.1082 0.1090 1,245,197 +0.03(+36.76%)
Oct 26, 2021 0.0805 0.0797 463,058 +0.01(+15.51%)
Oct 25, 2021 0.0697 0.0780 0.0650 0.0690 454,668 -0.00(-0.72%)
Oct 22, 2021 0.0700 0.0700 0.0550 0.0695 326,011 +0.01(+15.83%)
Oct 21, 2021 0.0654 0.0654 0.0600 0.0600 354,151 +0.00(+0.00%)
Oct 20, 2021 0.0515 0.0650 0.0476 0.0600 1,136,737 +0.01(+33.33%)
Oct 19, 2021 0.0444 0.0457 0.0440 0.0450 27,842 +0.00(+1.35%)
Oct 18, 2021 0.0380 0.0445 0.0380 0.0444 127,300 +0.00(+4.23%)
Oct 15, 2021 0.0393 0.0449 0.0363 0.0426 156,492 +0.00(+2.65%)
Oct 14, 2021 0.0400 0.0417 0.0396 0.0415 351,138 +0.00(+4.53%)
Oct 13, 2021 0.0375 0.0407 0.0307 0.0397 175,110 +0.00(+10.58%)
Oct 12, 2021 0.0365 0.0365 0.0330 0.0359 10,652 -0.00(-0.55%)
Oct 11, 2021 0.0355 0.0365 0.0322 0.0361 23,515 +0.00(+1.40%)
Oct 08, 2021 0.0316 0.0356 0.0316 0.0356 15,659 +0.00(+1.42%)
Oct 07, 2021 0.0331 0.0366 0.0314 0.0351 42,730 -0.00(-3.31%)
Oct 06, 2021 0.0343 0.0382 0.0311 0.0363 18,800 +0.00(+7.08%)
Oct 05, 2021 0.0337 0.0339 0.0311 0.0339 30,010 +0.00(+4.31%)
Oct 04, 2021 0.0368 0.0380 0.0325 0.0325 24,550 -0.00(-4.97%)
Oct 01, 2021 0.0353 0.0361 0.0342 0.0342 57,387 -0.00(-2.29%)
Sep 30, 2021 0.0353 0.0359 0.0350 0.0350 87,931 +0.00(+5.11%)
Sep 29, 2021 0.0334 0.0378 0.0333 0.0333 48,300 -0.00(-8.77%)
Sep 28, 2021 0.0365 0.0365 0.0311 0.0365 65,200 +0.00(+8.63%)
Sep 27, 2021 0.0349 0.0350 0.0331 0.0336 19,200 +0.00(+2.13%)
Sep 24, 2021 0.0290 0.0375 0.0290 0.0329 114,045 +0.00(+4.11%)
Sep 23, 2021 0.0300 0.0382 0.0285 0.0316 32,477 +0.00(+2.27%)
Sep 22, 2021 0.0312 0.0364 0.0309 0.0309 46,299 -0.00(-8.85%)
Sep 21, 2021 0.0281 0.0339 0.0281 0.0339 50,133 +0.00(+12.62%)
Sep 20, 2021 0.0320 0.0361 0.0301 0.0301 127,000 -0.00(-5.94%)
Sep 17, 2021 0.0322 0.0351 0.0310 0.0320 46,700 +0.00(+4.58%)
Sep 16, 2021 0.0380 0.0380 0.0291 0.0306 100,520 -0.00(-13.31%)
Sep 15, 2021 0.0263 0.0353 0.0263 0.0353 435,210 +0.00(+11.01%)
Sep 14, 2021 0.0356 0.0369 0.0315 0.0318 374,361 -0.00(-10.42%)
Sep 13, 2021 0.0380 0.0384 0.0316 0.0355 301,284 +0.00(+6.29%)
Sep 10, 2021 0.0352 0.0374 0.0309 0.0334 304,180 -0.01(-16.50%)
Sep 09, 2021 0.0385 0.0400 0.0352 0.0400 70,950 +0.00(+3.36%)
Sep 08, 2021 0.0395 0.0415 0.0350 0.0387 179,278 -0.00(-6.97%)
Sep 07, 2021 0.0428 0.0430 0.0389 0.0416 64,900 +0.00(+4.00%)
Sep 03, 2021 0.0410 0.0451 0.0400 0.0400 80,762 -0.00(-10.71%)
Sep 02, 2021 0.0427 0.0472 0.0400 0.0448 38,775 -0.00(-3.03%)
Sep 01, 2021 0.0450 0.0462 0.0425 0.0462 27,175 -0.00(-2.12%)
Aug 31, 2021 0.0474 0.0474 0.0436 0.0472 20,412 +0.00(+8.51%)
Aug 30, 2021 0.0427 0.0442 0.0425 0.0435 74,235 +0.00(+0.69%)
Aug 27, 2021 0.0427 0.0433 0.0427 0.0432 224,100 +0.00(+0.47%)
Aug 26, 2021 0.0497 0.0497 0.0427 0.0430 24,350 +0.00(+3.61%)
Aug 25, 2021 0.0430 0.0460 0.0415 0.0415 27,500 -0.00(-5.03%)
Aug 24, 2021 0.0403 0.0450 0.0403 0.0437 8,100 -0.00(-6.82%)
Aug 23, 2021 0.0455 0.0469 0.0426 0.0469 17,312 +0.00(+5.16%)
Aug 20, 2021 0.0393 0.0446 0.0393 0.0446 76,500 +0.00(+4.94%)
Aug 19, 2021 0.0360 0.0460 0.0360 0.0425 12,900 -0.00(-9.38%)
Aug 18, 2021 0.0470 0.0474 0.0436 0.0469 23,700 +0.00(+0.64%)
Aug 17, 2021 0.0434 0.0466 0.0420 0.0466 260,800 +0.00(+1.75%)
Aug 16, 2021 0.0474 0.0474 0.0458 0.0458 7,000 -0.00(-3.38%)
Aug 13, 2021 0.0462 0.0474 0.0406 0.0474 13,600 +0.00(+0.00%)
Aug 12, 2021 0.0405 0.0474 0.0405 0.0474 17,100 +0.00(+8.22%)
Aug 11, 2021 0.0372 0.0438 0.0372 0.0438 59,850 +0.00(+11.73%)
Aug 10, 2021 0.0370 0.0450 0.0370 0.0392 12,791 -0.00(-7.33%)
Aug 09, 2021 0.0453 0.0474 0.0371 0.0423 2,544 -0.00(-0.70%)
Aug 06, 2021 0.0400 0.0433 0.0400 0.0426 37,104 +0.00(+1.91%)
Aug 05, 2021 0.0418 0.0418 0.0418 0.0418 833 +0.00(+1.95%)
Aug 04, 2021 0.0473 0.0474 0.0410 0.0410 32,400 -0.01(-13.32%)
Aug 03, 2021 0.0410 0.0473 0.0391 0.0473 39,756 +0.01(+12.62%)
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.