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 (%)
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%)
Oct 01, 2020 0.0500 0.0552 0.0476 0.0500 106,378 -0.01(-9.42%)
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%)
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.