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 30, 2021 0.0486 0.0488 0.0443 0.0443 25,322 -0.00(-9.22%)
Jun 29, 2021 0.0455 0.0488 0.0400 0.0488 79,388 -0.00(-0.41%)
Jun 28, 2021 0.0498 0.0499 0.0455 0.0490 82,068 -0.00(-0.41%)
Jun 25, 2021 0.0499 0.0499 0.0480 0.0492 14,545 +0.00(+0.41%)
Jun 24, 2021 0.0400 0.0495 0.0400 0.0490 192,694 +0.00(+7.69%)
Jun 23, 2021 0.0420 0.0460 0.0420 0.0455 33,721 +0.00(+2.48%)
Jun 22, 2021 0.0500 0.0500 0.0444 0.0444 16,245 +0.00(+2.07%)
Jun 21, 2021 0.0437 0.0437 0.0435 0.0435 6,000 -0.00(-7.45%)
Jun 18, 2021 0.0493 0.0493 0.0425 0.0470 53,814 -0.00(-4.08%)
Jun 17, 2021 0.0441 0.0490 0.0436 0.0490 16,355 +0.00(+3.59%)
Jun 16, 2021 0.0466 0.0490 0.0442 0.0473 12,325 -0.00(-3.47%)
Jun 15, 2021 0.0469 0.0490 0.0441 0.0490 50,315 -0.00(-2.20%)
Jun 14, 2021 0.0425 0.0501 0.0425 0.0501 21,369 +0.00(+0.20%)
Jun 11, 2021 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 10, 2021 0.0479 0.0500 0.0425 0.0500 3,867 -0.00(-5.84%)
Jun 09, 2021 0.0466 0.0534 0.0430 0.0531 130,720 -0.00(-0.19%)
Jun 08, 2021 0.0524 0.0533 0.0454 0.0532 58,280 +0.01(+10.83%)
Jun 07, 2021 0.0533 0.0533 0.0425 0.0480 11,275 -0.00(-4.00%)
Jun 04, 2021 0.0620 0.0620 0.0492 0.0500 32,115 +0.00(+1.01%)
Jun 03, 2021 0.0497 0.0523 0.0489 0.0495 86,858 -0.00(-3.13%)
Jun 02, 2021 0.0519 0.0551 0.0498 0.0511 7,104 +0.00(+2.20%)
Jun 01, 2021 0.0480 0.0541 0.0480 0.0500 103,430 +0.00(+0.20%)
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%)
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.