Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mgx Minerals Inc (CSE: XMG )

0.0500 UNCHANGED
Last Price Updated: 1:37 PM EST, Mar 2, 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 29, 2017 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Dec 28, 2017 1.000 1.010 0.9600 0.9900 674,462 +0.01(+1.02%)
Dec 27, 2017 1.000 1.020 0.9800 0.9800 221,332 +0.00(+0.00%)
Dec 22, 2017 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Dec 21, 2017 0.9900 1.010 0.9500 0.9900 691,055 -0.01(-1.00%)
Dec 20, 2017 1.010 1.020 0.9800 1.000 577,442 +0.00(+0.00%)
Dec 19, 2017 1.070 1.080 1.000 1.000 746,921 -0.07(-6.54%)
Dec 18, 2017 1.120 1.120 1.060 1.070 532,909 -0.02(-1.83%)
Dec 15, 2017 1.130 1.130 1.070 1.090 704,417 +0.02(+1.87%)
Dec 14, 2017 1.140 1.140 1.070 1.070 278,605 -0.07(-6.14%)
Dec 13, 2017 1.140 1.170 1.090 1.140 824,134 +0.04(+3.64%)
Dec 12, 2017 1.130 1.180 1.050 1.100 1,087,543 +0.00(+0.00%)
Dec 11, 2017 1.060 1.100 1.040 1.100 782,558 +0.06(+5.77%)
Dec 08, 2017 1.060 1.070 1.010 1.040 708,477 -0.01(-0.95%)
Dec 07, 2017 1.020 1.070 1.010 1.050 1,225,293 +0.06(+6.06%)
Dec 06, 2017 0.9600 0.9900 0.9500 0.9900 1,027,751 +0.08(+8.79%)
Dec 05, 2017 0.9700 0.9700 0.9100 0.9100 636,841 -0.05(-5.21%)
Dec 04, 2017 0.9700 0.9700 0.9500 0.9600 580,941 +0.03(+3.23%)
Dec 01, 2017 0.9500 0.9600 0.9200 0.9300 1,035,251 -0.02(-2.11%)
Nov 30, 2017 0.9900 0.9900 0.9400 0.9500 1,173,625 -0.05(-5.00%)
Nov 29, 2017 1.090 1.090 0.9900 1.000 1,293,686 +0.06(+6.38%)
Nov 28, 2017 0.9700 0.9800 0.9400 0.9400 260,875 -0.03(-3.09%)
Nov 27, 2017 0.9900 1.000 0.9700 0.9700 425,592 -0.03(-3.00%)
Nov 24, 2017 0.9900 1.000 0.9700 1.000 428,528 -0.01(-0.99%)
Nov 23, 2017 1.020 1.020 0.9800 1.010 207,253 -0.01(-0.98%)
Nov 22, 2017 1.030 1.030 1.000 1.020 274,931 -0.02(-1.92%)
Nov 21, 2017 1.030 1.040 1.000 1.040 583,381 +0.03(+2.97%)
Nov 20, 2017 0.9500 1.010 0.9500 1.010 484,506 +0.06(+6.32%)
Nov 17, 2017 0.9400 0.9900 0.9400 0.9500 156,851 -0.01(-1.04%)
Nov 16, 2017 0.9700 0.9800 0.9400 0.9600 280,033 -0.01(-1.03%)
Nov 15, 2017 0.9600 1.000 0.9500 0.9700 317,915 +0.01(+1.04%)
Nov 14, 2017 0.9600 0.9700 0.9400 0.9600 196,200 +0.00(+0.00%)
Nov 13, 2017 0.9900 0.9900 0.9500 0.9600 441,219 -0.03(-3.03%)
Nov 10, 2017 1.000 1.020 0.9500 0.9900 485,421 +0.03(+3.13%)
Nov 09, 2017 0.9700 0.9900 0.9500 0.9600 213,201 -0.01(-1.03%)
Nov 08, 2017 0.9700 0.9900 0.9500 0.9700 331,946 +0.00(+0.00%)
Nov 07, 2017 1.040 1.040 0.9700 0.9700 694,010 -0.04(-3.96%)
Nov 06, 2017 1.140 1.150 1.010 1.010 1,331,033 +0.00(+0.00%)
Nov 03, 2017 0.9500 1.020 0.9400 1.010 370,653 +0.05(+5.21%)
Nov 02, 2017 0.9800 0.9900 0.9500 0.9600 116,734 +0.00(+0.00%)
Nov 01, 2017 0.9700 1.000 0.9500 0.9600 99,015 -0.02(-2.04%)
Oct 31, 2017 1.000 1.000 0.9400 0.9800 314,043 -0.03(-2.97%)
Oct 30, 2017 1.020 1.040 0.9900 1.010 229,011 -0.04(-3.81%)
Oct 27, 2017 1.030 1.050 1.000 1.050 220,464 +0.01(+0.96%)
Oct 26, 2017 1.040 1.040 1.000 1.040 248,527 +0.02(+1.96%)
Oct 25, 2017 1.030 1.040 1.000 1.020 437,399 -0.01(-0.97%)
Oct 24, 2017 1.040 1.060 1.000 1.030 418,660 +0.00(+0.00%)
Oct 23, 2017 1.030 1.050 1.000 1.030 427,159 +0.02(+1.98%)
Oct 20, 2017 0.9900 1.030 0.9700 1.010 622,507 +0.02(+2.02%)
Oct 19, 2017 0.9600 0.9900 0.9100 0.9900 590,925 +0.02(+2.06%)
Oct 18, 2017 0.9900 1.020 0.9500 0.9700 520,797 -0.01(-1.02%)
Oct 17, 2017 1.030 1.050 0.9400 0.9800 1,168,347 +0.00(+0.00%)
Oct 16, 2017 0.8600 0.9800 0.8400 0.9800 1,776,815 +0.17(+20.99%)
Oct 13, 2017 0.7700 0.8500 0.7700 0.8100 409,865 +0.04(+5.19%)
Oct 12, 2017 0.7800 0.8000 0.7600 0.7700 626,197 -0.04(-4.94%)
Oct 11, 2017 0.8400 0.8500 0.8000 0.8100 444,925 -0.03(-3.57%)
Oct 10, 2017 0.8600 0.8700 0.8400 0.8400 179,175 -0.01(-1.18%)
Oct 06, 2017 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Oct 05, 2017 0.8500 0.8800 0.8500 0.8800 192,370 +0.02(+2.33%)
Oct 04, 2017 0.8800 0.9000 0.8600 0.8600 198,703 +0.00(+0.00%)
Oct 03, 2017 0.8600 0.8700 0.8400 0.8600 223,167 +0.01(+1.18%)
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.