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 (%)
Sep 30, 2020 0.0599 0.0599 0.0484 0.0552 228,190 +0.00(+0.36%)
Sep 29, 2020 0.0530 0.0690 0.0520 0.0550 75,466 -0.00(-5.66%)
Sep 28, 2020 0.0558 0.0610 0.0500 0.0583 214,732 +0.01(+14.09%)
Sep 25, 2020 0.0542 0.0571 0.0510 0.0511 88,500 -0.00(-7.59%)
Sep 24, 2020 0.0515 0.0638 0.0502 0.0553 42,090 -0.00(-0.54%)
Sep 23, 2020 0.0576 0.0592 0.0510 0.0556 58,200 -0.00(-8.10%)
Sep 22, 2020 0.0639 0.0680 0.0605 0.0605 43,396 +0.00(+0.83%)
Sep 21, 2020 0.0550 0.0708 0.0550 0.0600 47,185 -0.00(-3.23%)
Sep 18, 2020 0.0480 0.0690 0.0480 0.0620 239,700 +0.00(+3.51%)
Sep 17, 2020 0.0593 0.0619 0.0526 0.0599 139,318 -0.01(-7.85%)
Sep 16, 2020 0.0589 0.0676 0.0589 0.0650 17,715 -0.00(-5.93%)
Sep 15, 2020 0.0668 0.0716 0.0594 0.0691 72,173 +0.00(+1.77%)
Sep 14, 2020 0.0729 0.0729 0.0610 0.0679 27,485 +0.00(+2.41%)
Sep 11, 2020 0.0722 0.0722 0.0659 0.0663 10,800 -0.01(-7.92%)
Sep 10, 2020 0.0687 0.0731 0.0605 0.0720 42,391 +0.00(+0.00%)
Sep 09, 2020 0.0770 0.0770 0.0680 0.0720 27,900 -0.00(-2.96%)
Sep 08, 2020 0.0684 0.0810 0.0684 0.0742 21,258 +0.00(+6.00%)
Sep 04, 2020 0.0712 0.0737 0.0650 0.0700 121,100 -0.00(-2.91%)
Sep 03, 2020 0.0730 0.0781 0.0712 0.0721 61,880 -0.00(-3.87%)
Sep 02, 2020 0.0720 0.0779 0.0720 0.0750 88,093 +0.00(+4.17%)
Sep 01, 2020 0.0798 0.0817 0.0712 0.0720 64,708 -0.01(-9.66%)
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%)
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.