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 (%)
May 28, 2021 0.0460 0.0520 0.0449 0.0499 190,300 -0.00(-0.20%)
May 27, 2021 0.0472 0.0540 0.0472 0.0500 33,002 -0.00(-8.93%)
May 26, 2021 0.0559 0.0559 0.0486 0.0549 237,637 +0.00(+8.07%)
May 25, 2021 0.0498 0.0513 0.0498 0.0508 717,930 +0.00(+2.21%)
May 24, 2021 0.0400 0.0500 0.0400 0.0497 21,500 -0.00(-0.20%)
May 21, 2021 0.0441 0.0499 0.0439 0.0498 58,963 +0.01(+17.18%)
May 20, 2021 0.0500 0.0500 0.0410 0.0425 34,527 -0.01(-12.91%)
May 19, 2021 0.0461 0.0489 0.0411 0.0488 139,892 -0.00(-2.01%)
May 18, 2021 0.0466 0.0500 0.0447 0.0498 32,861 +0.01(+11.66%)
May 17, 2021 0.0448 0.0473 0.0445 0.0446 17,756 -0.01(-10.62%)
May 14, 2021 0.0500 0.0500 0.0471 0.0499 13,453 +0.00(+3.96%)
May 13, 2021 0.0450 0.0480 0.0436 0.0480 10,925 +0.00(+5.26%)
May 12, 2021 0.0450 0.0499 0.0411 0.0456 36,900 +0.00(+2.47%)
May 11, 2021 0.0500 0.0541 0.0445 0.0445 41,595 -0.01(-10.82%)
May 10, 2021 0.0425 0.0500 0.0425 0.0499 31,988 +0.01(+16.59%)
May 07, 2021 0.0500 0.0500 0.0410 0.0428 69,920 -0.00(-6.96%)
May 06, 2021 0.0443 0.0499 0.0401 0.0460 97,125 +0.00(+0.44%)
May 05, 2021 0.0460 0.0480 0.0445 0.0458 34,348 -0.00(-5.57%)
May 04, 2021 0.0472 0.0485 0.0472 0.0485 30,610 +0.00(+5.21%)
May 03, 2021 0.0490 0.0500 0.0440 0.0461 71,021 -0.00(-5.14%)
Apr 30, 2021 0.0500 0.0526 0.0475 0.0486 35,300 -0.00(-0.61%)
Apr 29, 2021 0.0488 0.0489 0.0488 0.0489 2,858 +0.00(+2.95%)
Apr 28, 2021 0.0500 0.0520 0.0395 0.0475 57,521 +0.00(+1.06%)
Apr 27, 2021 0.0460 0.0520 0.0460 0.0470 99,000 +0.00(+8.05%)
Apr 26, 2021 0.0442 0.0501 0.0434 0.0435 146,931 -0.01(-11.41%)
Apr 23, 2021 0.0525 0.0525 0.0466 0.0491 4,500 +0.00(+5.59%)
Apr 22, 2021 0.0489 0.0489 0.0441 0.0465 165,577 -0.00(-2.92%)
Apr 21, 2021 0.0466 0.0485 0.0466 0.0479 42,158 +0.00(+2.79%)
Apr 20, 2021 0.0480 0.0489 0.0429 0.0466 17,250 -0.00(-3.52%)
Apr 19, 2021 0.0500 0.0518 0.0469 0.0483 167,810 -0.00(-7.12%)
Apr 16, 2021 0.0500 0.0570 0.0497 0.0520 50,200 -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%)
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.