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 29, 2020 0.0340 0.0400 0.0340 0.0400 108,100 +0.00(+2.56%)
May 28, 2020 0.0406 0.0406 0.0350 0.0390 76,008 -0.00(-4.65%)
May 27, 2020 0.0450 0.0450 0.0386 0.0409 97,896 +0.00(+0.00%)
May 26, 2020 0.0390 0.0409 0.0346 0.0409 272,099 +0.00(+2.25%)
May 22, 2020 0.0467 0.0467 0.0380 0.0400 245,500 -0.00(-2.44%)
May 21, 2020 0.0425 0.0425 0.0400 0.0410 77,082 -0.00(-1.20%)
May 20, 2020 0.0391 0.0480 0.0391 0.0415 115,862 -0.00(-9.78%)
May 19, 2020 0.0487 0.0494 0.0421 0.0460 232,379 -0.00(-6.88%)
May 18, 2020 0.0470 0.0495 0.0425 0.0494 183,932 +0.00(+3.35%)
May 15, 2020 0.0495 0.0495 0.0403 0.0478 21,200 -0.00(-0.42%)
May 14, 2020 0.0411 0.0500 0.0411 0.0480 78,590 +0.00(+1.05%)
May 13, 2020 0.0500 0.0500 0.0450 0.0475 24,650 -0.00(-5.00%)
May 12, 2020 0.0500 0.0500 0.0450 0.0500 35,782 +0.00(+0.00%)
May 11, 2020 0.0488 0.0500 0.0474 0.0500 63,292 +0.00(+2.67%)
May 08, 2020 0.0500 0.0500 0.0448 0.0487 111,500 +0.00(+1.04%)
May 07, 2020 0.0520 0.0548 0.0454 0.0482 21,877 +0.00(+2.55%)
May 06, 2020 0.0438 0.0480 0.0401 0.0470 414,915 -0.00(-3.09%)
May 05, 2020 0.0525 0.0525 0.0420 0.0485 165,685 +0.01(+12.79%)
May 04, 2020 0.0500 0.0500 0.0420 0.0430 49,675 -0.00(-2.27%)
May 01, 2020 0.0409 0.0450 0.0409 0.0440 81,200 +0.00(+6.54%)
Apr 30, 2020 0.0407 0.0500 0.0383 0.0413 85,364 -0.01(-11.37%)
Apr 29, 2020 0.0447 0.0466 0.0401 0.0466 74,248 +0.00(+0.00%)
Apr 28, 2020 0.0433 0.0500 0.0433 0.0466 27,048 -0.00(-3.92%)
Apr 27, 2020 0.0444 0.0506 0.0400 0.0485 226,613 +0.00(+5.43%)
Apr 24, 2020 0.0446 0.0464 0.0420 0.0460 56,500 -0.00(-1.92%)
Apr 23, 2020 0.0425 0.0500 0.0415 0.0469 79,679 +0.00(+1.96%)
Apr 22, 2020 0.0495 0.0550 0.0425 0.0460 70,312 -0.00(-4.17%)
Apr 21, 2020 0.0525 0.0525 0.0425 0.0480 46,443 -0.00(-3.03%)
Apr 20, 2020 0.0540 0.0540 0.0426 0.0495 96,886 +0.00(+4.87%)
Apr 17, 2020 0.0453 0.0500 0.0452 0.0472 37,200 -0.00(-3.87%)
Apr 16, 2020 0.0500 0.0543 0.0450 0.0491 72,651 -0.01(-9.24%)
Apr 15, 2020 0.0482 0.0541 0.0463 0.0541 132,755 +0.00(+8.20%)
Apr 14, 2020 0.0526 0.0589 0.0451 0.0500 274,463 -0.00(-7.41%)
Apr 13, 2020 0.0540 0.0679 0.0525 0.0540 302,112 -0.01(-10.00%)
Apr 09, 2020 0.0508 0.0620 0.0495 0.0600 368,000 +0.01(+21.21%)
Apr 08, 2020 0.0420 0.0495 0.0406 0.0495 26,124 +0.00(+10.00%)
Apr 07, 2020 0.0465 0.0494 0.0400 0.0450 16,681 -0.00(-3.43%)
Apr 06, 2020 0.0455 0.0466 0.0401 0.0466 134,400 -0.00(-3.92%)
Apr 03, 2020 0.0480 0.0486 0.0461 0.0485 61,200 +0.00(+1.04%)
Apr 02, 2020 0.0439 0.0495 0.0439 0.0480 124,575 +0.01(+17.36%)
Apr 01, 2020 0.0469 0.0485 0.0375 0.0409 62,012 -0.00(-1.45%)
Mar 31, 2020 0.0361 0.0485 0.0360 0.0415 58,532 -0.01(-11.70%)
Mar 30, 2020 0.0375 0.0500 0.0375 0.0470 124,840 +0.00(+8.05%)
Mar 27, 2020 0.0370 0.0520 0.0360 0.0435 42,000 +0.01(+20.83%)
Mar 26, 2020 0.0350 0.0540 0.0350 0.0360 117,565 -0.02(-33.33%)
Mar 25, 2020 0.0210 0.0575 0.0210 0.0540 40,952 -0.00(-3.57%)
Mar 24, 2020 0.0560 0.0560 0.0300 0.0560 267,749 +0.00(+0.00%)
Mar 23, 2020 0.0410 0.0620 0.0410 0.0560 65,185 -0.00(-2.10%)
Mar 20, 2020 0.0500 0.0572 0.0500 0.0572 75,500 +0.01(+14.17%)
Mar 19, 2020 0.0530 0.0550 0.0490 0.0501 130,747 -0.00(-4.93%)
Mar 18, 2020 0.0500 0.0553 0.0500 0.0527 90,102 -0.00(-4.01%)
Mar 17, 2020 0.0606 0.0606 0.0489 0.0549 39,210 +0.00(+9.80%)
Mar 16, 2020 0.0547 0.0598 0.0500 0.0500 11,420 -0.00(-9.09%)
Mar 13, 2020 0.0551 0.0590 0.0525 0.0550 117,200 +0.00(+7.84%)
Mar 12, 2020 0.0495 0.0599 0.0480 0.0510 119,655 -0.01(-15.00%)
Mar 11, 2020 0.0580 0.0630 0.0570 0.0600 43,861 -0.00(-3.85%)
Mar 10, 2020 0.0703 0.0703 0.0549 0.0624 149,741 -0.00(-4.00%)
Mar 09, 2020 0.0612 0.0699 0.0500 0.0650 175,308 -0.00(-1.96%)
Mar 06, 2020 0.0570 0.0714 0.0570 0.0663 31,100 +0.01(+9.05%)
Mar 05, 2020 0.0600 0.0696 0.0600 0.0608 351,324 -0.00(-5.00%)
Mar 04, 2020 0.0691 0.0691 0.0640 0.0640 8,350 -0.00(-1.54%)
Mar 03, 2020 0.0633 0.0755 0.0593 0.0650 99,527 -0.00(-7.01%)
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.