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 (%)
Dec 31, 2020 0.0435 0.0435 0.0435 127,257 +0.00(+2.59%)
Dec 30, 2020 0.0421 0.0477 0.0421 0.0424 127,257 -0.00(-9.01%)
Dec 29, 2020 0.0453 0.0478 0.0418 0.0466 213,517 +0.00(+2.19%)
Dec 28, 2020 0.0481 0.0484 0.0406 0.0456 277,109 +0.00(+8.57%)
Dec 24, 2020 0.0390 0.0478 0.0390 0.0420 51,600 -0.00(-2.33%)
Dec 23, 2020 0.0383 0.0442 0.0383 0.0430 118,855 +0.00(+3.86%)
Dec 22, 2020 0.0389 0.0476 0.0377 0.0414 326,500 -0.00(-2.82%)
Dec 21, 2020 0.0450 0.0460 0.0375 0.0426 119,998 -0.00(-5.33%)
Dec 18, 2020 0.0401 0.0450 0.0401 0.0450 120,300 +0.01(+20.97%)
Dec 17, 2020 0.0413 0.0420 0.0372 0.0372 103,947 -0.00(-5.82%)
Dec 16, 2020 0.0387 0.0400 0.0385 0.0395 229,581 -0.00(-1.25%)
Dec 15, 2020 0.0420 0.0441 0.0382 0.0400 128,490 +0.00(+0.00%)
Dec 14, 2020 0.0450 0.0453 0.0380 0.0400 154,391 +0.00(+2.30%)
Dec 11, 2020 0.0394 0.0405 0.0382 0.0391 78,200 +0.00(+0.00%)
Dec 10, 2020 0.0463 0.0484 0.0391 0.0391 153,006 -0.00(-8.00%)
Dec 09, 2020 0.0378 0.0480 0.0378 0.0425 136,025 +0.00(+6.25%)
Dec 08, 2020 0.0450 0.0450 0.0390 0.0400 34,805 +0.00(+0.00%)
Dec 07, 2020 0.0440 0.0440 0.0365 0.0400 111,425 +0.00(+0.00%)
Dec 04, 2020 0.0400 0.0400 0.0361 0.0400 290,600 +0.00(+0.00%)
Dec 03, 2020 0.0370 0.0408 0.0370 0.0400 69,062 +0.00(+4.44%)
Dec 02, 2020 0.0400 0.0411 0.0365 0.0383 95,403 -0.00(-4.25%)
Dec 01, 2020 0.0426 0.0437 0.0390 0.0400 216,700 -0.00(-5.66%)
Nov 30, 2020 0.0429 0.0448 0.0400 0.0424 107,263 -0.00(-7.42%)
Nov 27, 2020 0.0429 0.0458 0.0400 0.0458 26,000 +0.00(+1.55%)
Nov 25, 2020 0.0375 0.0455 0.0375 0.0451 128,900 +0.00(+4.88%)
Nov 24, 2020 0.0363 0.0452 0.0363 0.0430 93,076 +0.00(+2.38%)
Nov 23, 2020 0.0385 0.0429 0.0385 0.0420 84,170 -0.00(-1.87%)
Nov 20, 2020 0.0425 0.0428 0.0400 0.0428 77,300 +0.00(+4.65%)
Nov 19, 2020 0.0451 0.0451 0.0400 0.0409 31,538 -0.00(-7.26%)
Nov 18, 2020 0.0450 0.0472 0.0400 0.0441 14,305 -0.00(-1.78%)
Nov 17, 2020 0.0490 0.0490 0.0449 0.0449 270,267 -0.00(-3.02%)
Nov 16, 2020 0.0461 0.0463 0.0460 0.0463 66,458 +0.00(+0.65%)
Nov 13, 2020 0.0460 0.0460 0.0432 0.0460 201,800 +0.00(+4.31%)
Nov 12, 2020 0.0400 0.0484 0.0400 0.0441 24,203 -0.00(-6.37%)
Nov 11, 2020 0.0455 0.0471 0.0413 0.0471 25,600 +0.00(+0.21%)
Nov 10, 2020 0.0485 0.0485 0.0401 0.0470 37,831 +0.00(+10.85%)
Nov 09, 2020 0.0422 0.0479 0.0412 0.0424 125,700 -0.00(-10.36%)
Nov 06, 2020 0.0478 0.0478 0.0420 0.0473 70,200 +0.00(+5.11%)
Nov 05, 2020 0.0420 0.0450 0.0412 0.0450 146,104 -0.00(-4.26%)
Nov 04, 2020 0.0430 0.0470 0.0421 0.0470 13,083 +0.00(+6.82%)
Nov 03, 2020 0.0400 0.0469 0.0400 0.0440 72,911 -0.00(-0.45%)
Nov 02, 2020 0.0401 0.0457 0.0401 0.0442 41,823 -0.00(-0.90%)
Oct 30, 2020 0.0484 0.0484 0.0440 0.0446 12,300 +0.00(+1.36%)
Oct 29, 2020 0.0435 0.0481 0.0434 0.0440 17,600 +0.00(+2.33%)
Oct 28, 2020 0.0464 0.0489 0.0430 0.0430 276,400 -0.01(-12.24%)
Oct 27, 2020 0.0505 0.0530 0.0490 0.0490 53,000 +0.00(+2.08%)
Oct 26, 2020 0.0505 0.0505 0.0480 0.0480 62,299 +0.00(+0.00%)
Oct 23, 2020 0.0526 0.0550 0.0480 0.0480 58,900 -0.00(-7.69%)
Oct 22, 2020 0.0532 0.0570 0.0469 0.0520 10,006 +0.00(+4.42%)
Oct 21, 2020 0.0555 0.0555 0.0480 0.0498 23,600 -0.00(-4.05%)
Oct 20, 2020 0.0523 0.0540 0.0483 0.0519 92,349 -0.00(-2.44%)
Oct 19, 2020 0.0543 0.0543 0.0500 0.0532 9,300 +0.00(+0.76%)
Oct 16, 2020 0.0510 0.0528 0.0443 0.0528 533,900 +0.00(+7.76%)
Oct 15, 2020 0.0490 0.0500 0.0490 0.0490 30,184 -0.00(-2.00%)
Oct 14, 2020 0.0455 0.0500 0.0450 0.0500 85,700 +0.00(+0.00%)
Oct 13, 2020 0.0470 0.0500 0.0470 0.0500 11,200 +0.00(+0.00%)
Oct 12, 2020 0.0460 0.0500 0.0460 0.0500 36,370 +0.00(+2.25%)
Oct 09, 2020 0.0487 0.0500 0.0463 0.0489 125,200 +0.00(+1.87%)
Oct 08, 2020 0.0508 0.0508 0.0460 0.0480 16,989 +0.00(+4.35%)
Oct 07, 2020 0.0482 0.0509 0.0437 0.0460 169,949 -0.00(-8.00%)
Oct 06, 2020 0.0610 0.0610 0.0465 0.0500 105,897 -0.00(-3.85%)
Oct 05, 2020 0.0528 0.0565 0.0520 0.0520 3,950 -0.00(-2.80%)
Oct 02, 2020 0.0475 0.0563 0.0475 0.0535 25,200 +0.00(+7.00%)
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.