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 31, 2019 0.1104 0.1104 0.0850 0.0899 238,733 -0.02(-16.76%)
Oct 30, 2019 0.1100 0.1100 0.1050 0.1080 42,365 -0.00(-0.28%)
Oct 29, 2019 0.0920 0.1083 0.0920 0.1083 99,149 -0.00(-0.28%)
Oct 28, 2019 0.0927 0.1086 0.0926 0.1086 155,359 +0.01(+15.04%)
Oct 25, 2019 0.0850 0.0999 0.0850 0.0944 119,600 +0.01(+14.56%)
Oct 24, 2019 0.0900 0.0950 0.0816 0.0824 165,330 -0.01(-13.08%)
Oct 23, 2019 0.0959 0.1000 0.0851 0.0948 209,581 -0.01(-7.33%)
Oct 22, 2019 0.1002 0.1023 0.1000 0.1023 31,211 +0.00(+0.29%)
Oct 21, 2019 0.0905 0.1079 0.0900 0.1020 146,170 +0.00(+4.19%)
Oct 18, 2019 0.1013 0.1100 0.0940 0.0979 31,400 -0.01(-12.67%)
Oct 17, 2019 0.1100 0.1150 0.1051 0.1121 11,686 +0.00(+1.91%)
Oct 16, 2019 0.1000 0.1100 0.0923 0.1100 177,361 +0.00(+0.00%)
Oct 15, 2019 0.1149 0.1150 0.1001 0.1100 158,863 +0.01(+4.76%)
Oct 14, 2019 0.1110 0.1120 0.0900 0.1050 252,132 -0.00(-1.87%)
Oct 11, 2019 0.1180 0.1268 0.1000 0.1070 266,500 -0.02(-13.01%)
Oct 10, 2019 0.1255 0.1255 0.1200 0.1230 8,200 +0.00(+1.65%)
Oct 09, 2019 0.1170 0.1291 0.1170 0.1210 56,070 -0.01(-8.68%)
Oct 08, 2019 0.1290 0.1325 0.1200 0.1325 370,506 -0.01(-5.89%)
Oct 07, 2019 0.1345 0.1480 0.1300 0.1408 19,045 -0.00(-1.47%)
Oct 04, 2019 0.1360 0.1429 0.1290 0.1429 28,900 +0.02(+12.08%)
Oct 03, 2019 0.1351 0.1400 0.1230 0.1275 82,104 -0.01(-6.59%)
Oct 02, 2019 0.1420 0.1420 0.1256 0.1365 150,539 -0.00(-3.40%)
Oct 01, 2019 0.1410 0.1413 0.1410 0.1413 12,115 -0.00(-2.21%)
Sep 30, 2019 0.1425 0.1500 0.1399 0.1445 32,050 -0.01(-3.67%)
Sep 27, 2019 0.1340 0.1500 0.1340 0.1500 60,800 -0.00(-1.32%)
Sep 26, 2019 0.1420 0.1606 0.1420 0.1520 8,140 -0.00(-2.88%)
Sep 25, 2019 0.1550 0.1565 0.1430 0.1565 58,786 +0.01(+4.26%)
Sep 24, 2019 0.1500 0.1564 0.1500 0.1501 76,584 +0.01(+6.68%)
Sep 23, 2019 0.1430 0.1485 0.1350 0.1407 12,947 -0.00(-1.54%)
Sep 20, 2019 0.1489 0.1489 0.1342 0.1429 152,500 -0.00(-1.65%)
Sep 19, 2019 0.1400 0.1529 0.1400 0.1453 4,731 +0.01(+3.79%)
Sep 18, 2019 0.1480 0.1524 0.1400 0.1400 24,183 -0.00(-3.45%)
Sep 17, 2019 0.1440 0.1571 0.1350 0.1450 53,916 -0.01(-7.35%)
Sep 16, 2019 0.1600 0.1600 0.1350 0.1565 45,651 -0.01(-5.72%)
Sep 13, 2019 0.1500 0.1660 0.1500 0.1660 19,800 +0.02(+10.89%)
Sep 12, 2019 0.1781 0.1800 0.1398 0.1497 109,705 -0.03(-15.38%)
Sep 11, 2019 0.1850 0.1879 0.1650 0.1769 49,720 +0.00(+1.67%)
Sep 10, 2019 0.1800 0.1922 0.1685 0.1740 337,325 +0.01(+8.41%)
Sep 09, 2019 0.1140 0.1689 0.1140 0.1605 245,486 +0.04(+31.56%)
Sep 06, 2019 0.1229 0.1232 0.1101 0.1220 48,200 +0.00(+0.74%)
Sep 05, 2019 0.1176 0.1228 0.1114 0.1211 55,573 +0.00(+0.75%)
Sep 04, 2019 0.1220 0.1280 0.1150 0.1202 58,738 -0.00(-3.38%)
Sep 03, 2019 0.1250 0.1330 0.1200 0.1244 75,685 -0.01(-5.76%)
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%)
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.