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 (%)
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%)
Jun 03, 2019 0.1621 0.1730 0.1613 0.1730 20,525 +0.00(+2.37%)
May 31, 2019 0.1590 0.1695 0.1590 0.1690 14,000 -0.00(-1.97%)
May 30, 2019 0.1648 0.1724 0.1648 0.1724 54,980 +0.01(+4.55%)
May 29, 2019 0.1766 0.1835 0.1648 0.1649 151,321 -0.01(-6.94%)
May 28, 2019 0.1930 0.1930 0.1700 0.1772 123,977 -0.01(-4.22%)
May 24, 2019 0.1840 0.1852 0.1800 0.1850 40,000 -0.01(-2.89%)
May 23, 2019 0.1891 0.1910 0.1761 0.1905 113,618 +0.01(+2.70%)
May 22, 2019 0.2040 0.2040 0.1844 0.1855 57,167 -0.01(-4.73%)
May 21, 2019 0.1881 0.1978 0.1800 0.1947 163,189 +0.00(+1.56%)
May 20, 2019 0.1930 0.1981 0.1790 0.1917 86,168 -0.01(-3.23%)
May 17, 2019 0.2002 0.2057 0.1908 0.1981 26,200 -0.01(-3.37%)
May 16, 2019 0.1920 0.2100 0.1920 0.2050 329,419 +0.02(+9.92%)
May 15, 2019 0.1839 0.1865 0.1761 0.1865 39,650 +0.00(+1.41%)
May 14, 2019 0.1850 0.1874 0.1782 0.1839 115,567 -0.00(-0.05%)
May 13, 2019 0.1770 0.2000 0.1761 0.1840 178,426 -0.01(-3.16%)
May 10, 2019 0.1863 0.1919 0.1801 0.1900 83,900 +0.01(+5.56%)
May 09, 2019 0.1800 0.1900 0.1800 0.1800 73,152 -0.01(-4.91%)
May 08, 2019 0.1837 0.2000 0.1801 0.1893 65,043 -0.01(-2.92%)
May 07, 2019 0.1800 0.2000 0.1750 0.1950 164,045 +0.00(+1.56%)
May 06, 2019 0.2019 0.2038 0.1920 0.1920 25,365 -0.01(-4.00%)
May 03, 2019 0.1996 0.2000 0.1900 0.2000 86,300 +0.01(+3.52%)
May 02, 2019 0.2012 0.2012 0.1815 0.1932 49,857 -0.01(-7.12%)
May 01, 2019 0.1850 0.2080 0.1850 0.2080 57,335 +0.01(+5.58%)
Apr 30, 2019 0.2250 0.2250 0.1970 0.1970 91,363 -0.02(-10.82%)
Apr 29, 2019 0.2150 0.2330 0.2056 0.2209 90,987 +0.00(+1.33%)
Apr 26, 2019 0.2348 0.2348 0.2180 0.2180 59,000 -0.00(-0.91%)
Apr 25, 2019 0.2560 0.2804 0.2200 0.2200 639,451 -0.05(-18.19%)
Apr 24, 2019 0.2732 0.2770 0.2600 0.2689 206,113 +0.03(+10.66%)
Apr 23, 2019 0.2700 0.2800 0.2400 0.2430 400,047 -0.01(-3.19%)
Apr 22, 2019 0.2300 0.2522 0.2075 0.2510 669,452 +0.04(+16.20%)
Apr 18, 2019 0.2148 0.2300 0.2148 0.2160 261,900 +0.02(+7.73%)
Apr 17, 2019 0.2162 0.2162 0.1898 0.2005 162,721 -0.01(-3.09%)
Apr 16, 2019 0.2160 0.2250 0.2069 0.2069 80,625 -0.00(-2.22%)
Apr 15, 2019 0.2040 0.2123 0.2000 0.2116 48,045 +0.01(+5.48%)
Apr 12, 2019 0.2050 0.2098 0.2000 0.2006 99,200 +0.01(+2.98%)
Apr 11, 2019 0.1800 0.1978 0.1800 0.1948 183,163 +0.00(+2.53%)
Apr 10, 2019 0.2100 0.2100 0.1860 0.1900 34,622 -0.01(-3.06%)
Apr 09, 2019 0.1815 0.2100 0.1815 0.1960 107,114 -0.00(-0.20%)
Apr 08, 2019 0.2048 0.2048 0.1820 0.1964 65,933 +0.01(+3.75%)
Apr 05, 2019 0.1700 0.1958 0.1700 0.1893 93,100 +0.01(+5.17%)
Apr 04, 2019 0.1627 0.1830 0.1627 0.1800 364,216 +0.01(+9.09%)
Apr 03, 2019 0.2006 0.2099 0.1600 0.1650 733,202 -0.05(-22.02%)
Apr 02, 2019 0.2000 0.2200 0.1980 0.2116 258,882 -0.01(-5.37%)
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.