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 (%)
Aug 31, 2020 0.0856 0.0856 0.0701 0.0797 81,913 +0.00(+4.32%)
Aug 28, 2020 0.0855 0.0855 0.0701 0.0764 33,300 -0.00(-4.50%)
Aug 27, 2020 0.0980 0.0980 0.0747 0.0800 99,728 -0.00(-0.12%)
Aug 26, 2020 0.0751 0.0889 0.0700 0.0801 238,946 +0.01(+7.52%)
Aug 25, 2020 0.0788 0.0788 0.0670 0.0745 95,926 -0.00(-0.53%)
Aug 24, 2020 0.0800 0.0818 0.0684 0.0749 207,182 +0.00(+4.32%)
Aug 21, 2020 0.0731 0.0760 0.0700 0.0718 134,800 -0.01(-6.63%)
Aug 20, 2020 0.0773 0.0774 0.0710 0.0769 99,197 +0.00(+2.67%)
Aug 19, 2020 0.0720 0.0768 0.0720 0.0749 84,969 -0.01(-8.55%)
Aug 18, 2020 0.0720 0.0844 0.0720 0.0819 91,905 -0.00(-0.85%)
Aug 17, 2020 0.0882 0.0882 0.0743 0.0826 204,600 -0.00(-0.96%)
Aug 14, 2020 0.0932 0.0956 0.0753 0.0834 146,000 -0.01(-9.35%)
Aug 13, 2020 0.0813 0.0920 0.0805 0.0920 79,000 +0.01(+19.02%)
Aug 12, 2020 0.0710 0.0805 0.0662 0.0773 68,108 +0.00(+4.74%)
Aug 11, 2020 0.0888 0.0936 0.0731 0.0738 238,743 -0.02(-19.78%)
Aug 10, 2020 0.0920 0.0998 0.0901 0.0920 194,600 +0.00(+0.11%)
Aug 07, 2020 0.0951 0.1020 0.0919 0.0919 81,500 -0.01(-5.84%)
Aug 06, 2020 0.1000 0.1072 0.0906 0.0976 172,900 +0.00(+1.46%)
Aug 05, 2020 0.1070 0.1104 0.0950 0.0962 501,421 -0.01(-7.85%)
Aug 04, 2020 0.1040 0.1079 0.0966 0.1044 405,786 +0.01(+5.45%)
Aug 03, 2020 0.1000 0.1101 0.0850 0.0990 263,483 +0.00(+1.54%)
Jul 31, 2020 0.0960 0.0999 0.0853 0.0975 489,000 +0.01(+15.93%)
Jul 30, 2020 0.0652 0.0868 0.0652 0.0841 119,152 +0.01(+17.62%)
Jul 29, 2020 0.0770 0.0770 0.0680 0.0715 17,100 +0.01(+11.72%)
Jul 28, 2020 0.0650 0.0685 0.0599 0.0640 452,841 -0.01(-10.86%)
Jul 27, 2020 0.0840 0.0840 0.0650 0.0718 99,371 +0.01(+8.79%)
Jul 24, 2020 0.0550 0.0750 0.0550 0.0660 123,100 +0.01(+12.63%)
Jul 23, 2020 0.0620 0.0690 0.0586 0.0586 198,108 -0.01(-9.57%)
Jul 22, 2020 0.0880 0.0900 0.0633 0.0648 971,090 -0.02(-25.94%)
Jul 21, 2020 0.0700 0.1128 0.0700 0.0875 694,390 +0.03(+59.09%)
Jul 20, 2020 0.0411 0.0566 0.0411 0.0550 238,684 +0.01(+30.95%)
Jul 17, 2020 0.0417 0.0442 0.0375 0.0420 385,500 +0.00(+1.20%)
Jul 16, 2020 0.0400 0.0415 0.0390 0.0415 76,340 +0.00(+6.41%)
Jul 15, 2020 0.0319 0.0396 0.0319 0.0390 10,549 +0.00(+3.72%)
Jul 14, 2020 0.0430 0.0430 0.0338 0.0376 17,143 -0.00(-0.79%)
Jul 13, 2020 0.0359 0.0396 0.0348 0.0379 16,579 -0.00(-3.81%)
Jul 10, 2020 0.0391 0.0400 0.0359 0.0394 56,800 +0.00(+1.03%)
Jul 09, 2020 0.0376 0.0390 0.0376 0.0390 10,010 -0.00(-2.50%)
Jul 08, 2020 0.0356 0.0400 0.0356 0.0400 90,116 +0.00(+0.50%)
Jul 07, 2020 0.0329 0.0400 0.0329 0.0398 54,601 -0.00(-0.50%)
Jul 06, 2020 0.0400 0.0400 0.0370 0.0400 23,000 +0.00(+4.17%)
Jul 02, 2020 0.0322 0.0400 0.0322 0.0384 21,600 -0.00(-3.76%)
Jul 01, 2020 0.0320 0.0399 0.0320 0.0399 15,250 +0.00(+6.97%)
Jun 30, 2020 0.0340 0.0392 0.0320 0.0373 183,237 +0.00(+2.75%)
Jun 29, 2020 0.0347 0.0370 0.0319 0.0363 24,000 +0.00(+0.28%)
Jun 26, 2020 0.0375 0.0375 0.0322 0.0362 95,400 -0.00(-3.21%)
Jun 25, 2020 0.0363 0.0374 0.0350 0.0374 41,525 +0.00(+3.60%)
Jun 24, 2020 0.0367 0.0369 0.0360 0.0361 41,135 +0.00(+0.28%)
Jun 23, 2020 0.0381 0.0381 0.0350 0.0360 62,411 -0.00(-7.69%)
Jun 22, 2020 0.0362 0.0400 0.0362 0.0390 21,542 -0.00(-0.51%)
Jun 19, 2020 0.0300 0.0400 0.0300 0.0392 141,700 -0.00(-2.00%)
Jun 18, 2020 0.0386 0.0419 0.0384 0.0400 21,800 -0.00(-5.66%)
Jun 17, 2020 0.0388 0.0424 0.0388 0.0424 33,571 -0.01(-11.67%)
Jun 16, 2020 0.0480 0.0480 0.0480 0.0480 1,000 +0.01(+19.40%)
Jun 15, 2020 0.0433 0.0433 0.0360 0.0402 131,640 -0.00(-5.85%)
Jun 12, 2020 0.0417 0.0427 0.0363 0.0427 75,400 +0.00(+2.64%)
Jun 11, 2020 0.0376 0.0416 0.0371 0.0416 38,000 -0.00(-1.89%)
Jun 10, 2020 0.0391 0.0424 0.0390 0.0424 49,240 +0.00(+3.41%)
Jun 09, 2020 0.0410 0.0410 0.0400 0.0410 107,918 +0.00(+2.50%)
Jun 08, 2020 0.0361 0.0410 0.0361 0.0400 37,706 +0.00(+4.99%)
Jun 05, 2020 0.0410 0.0410 0.0376 0.0381 68,700 -0.00(-4.75%)
Jun 04, 2020 0.0410 0.0492 0.0352 0.0400 140,962 +0.00(+0.00%)
Jun 03, 2020 0.0406 0.0420 0.0360 0.0400 158,535 -0.00(-5.88%)
Jun 02, 2020 0.0496 0.0496 0.0379 0.0425 70,361 +0.00(+6.25%)
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.