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

Mgx Minerals Inc (CSE: XMG )

N/A 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 (%)
Feb 28, 2019 0.3600 0.3600 0.3500 0.3600 100,370 +0.00(+0.00%)
Feb 27, 2019 0.3650 0.3650 0.3600 0.3600 193,773 -0.01(-1.37%)
Feb 26, 2019 0.3800 0.3850 0.3650 0.3650 259,240 -0.03(-6.41%)
Feb 25, 2019 0.3950 0.3950 0.3800 0.3900 82,200 -0.01(-1.27%)
Feb 22, 2019 0.3850 0.3950 0.3800 0.3950 108,164 +0.01(+2.60%)
Feb 21, 2019 0.3900 0.3900 0.3750 0.3850 141,970 -0.01(-1.28%)
Feb 20, 2019 0.4000 0.4000 0.3800 0.3900 131,143 +0.00(+0.00%)
Feb 19, 2019 0.3900 0.4000 0.3800 0.3900 98,859 +0.00(+0.00%)
Feb 15, 2019 0.3900 0.3900 0.3900 0 -0.01(-1.27%)
Feb 14, 2019 0.4000 0.4000 0.3950 0.3950 256,589 -0.01(-2.47%)
Feb 13, 2019 0.4000 0.4100 0.4000 0.4050 114,100 +0.00(+0.00%)
Feb 12, 2019 0.4200 0.4200 0.4050 0.4050 43,552 -0.01(-2.41%)
Feb 11, 2019 0.4250 0.4250 0.4000 0.4150 61,432 -0.01(-1.19%)
Feb 08, 2019 0.4250 0.4250 0.4150 0.4200 102,938 -0.01(-1.18%)
Feb 07, 2019 0.4150 0.4300 0.4150 0.4250 400,640 +0.02(+6.25%)
Feb 06, 2019 0.4000 0.4050 0.3800 0.4000 52,690 +0.00(+0.00%)
Feb 05, 2019 0.3900 0.4100 0.3850 0.4000 159,832 +0.00(+0.00%)
Feb 04, 2019 0.3950 0.4150 0.3900 0.4000 134,065 -0.01(-1.23%)
Feb 01, 2019 0.4150 0.4200 0.4050 0.4050 148,708 -0.01(-2.41%)
Jan 31, 2019 0.4250 0.4250 0.4100 0.4150 119,351 -0.01(-2.35%)
Jan 30, 2019 0.4250 0.4350 0.4150 0.4250 123,150 +0.00(+0.00%)
Jan 29, 2019 0.4300 0.4400 0.4150 0.4250 76,028 +0.00(+0.00%)
Jan 28, 2019 0.4100 0.4300 0.4100 0.4250 132,911 +0.02(+3.66%)
Jan 25, 2019 0.4300 0.4300 0.4000 0.4100 279,734 -0.02(-4.65%)
Jan 24, 2019 0.4300 0.4300 0.4100 0.4300 248,620 +0.00(+0.00%)
Jan 23, 2019 0.4250 0.4300 0.4150 0.4300 258,847 +0.02(+3.61%)
Jan 22, 2019 0.4350 0.4350 0.4150 0.4150 127,270 -0.03(-5.68%)
Jan 21, 2019 0.4300 0.4450 0.4300 0.4400 176,750 +0.01(+2.33%)
Jan 18, 2019 0.4400 0.4400 0.3800 0.4300 539,735 -0.01(-1.15%)
Jan 17, 2019 0.4400 0.4600 0.4300 0.4350 1,040,047 +0.05(+12.99%)
Jan 16, 2019 0.4000 0.4100 0.3850 0.3850 268,792 -0.02(-3.75%)
Jan 15, 2019 0.4050 0.4150 0.3850 0.4000 88,200 +0.00(+0.00%)
Jan 14, 2019 0.4300 0.4300 0.4000 0.4000 105,828 -0.01(-3.61%)
Jan 11, 2019 0.4200 0.4250 0.4000 0.4150 74,538 -0.02(-3.49%)
Jan 10, 2019 0.4200 0.4300 0.4200 0.4300 21,025 +0.02(+4.88%)
Jan 09, 2019 0.4200 0.4200 0.4000 0.4100 96,325 -0.01(-2.38%)
Jan 08, 2019 0.4300 0.4300 0.3950 0.4200 204,758 +0.00(+0.00%)
Jan 07, 2019 0.4400 0.4400 0.4200 0.4200 144,890 -0.02(-3.45%)
Jan 04, 2019 0.4400 0.4700 0.4350 0.4350 262,539 +0.00(+0.00%)
Jan 03, 2019 0.4500 0.4500 0.4200 0.4350 52,795 -0.01(-1.14%)
Jan 02, 2019 0.4400 0.4400 0.4300 0.4400 28,897 -0.01(-2.22%)
Dec 31, 2018 0.4500 0.4500 0.4500 0 +0.04(+9.76%)
Dec 28, 2018 0.4250 0.4300 0.4050 0.4100 65,307 +0.01(+2.50%)
Dec 27, 2018 0.4300 0.4300 0.3650 0.4000 395,187 -0.04(-9.09%)
Dec 24, 2018 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Dec 21, 2018 0.3750 0.4500 0.3750 0.4400 521,170 +0.08(+22.22%)
Dec 20, 2018 0.3450 0.3600 0.3350 0.3600 249,780 +0.02(+7.46%)
Dec 19, 2018 0.3500 0.3500 0.3000 0.3350 935,337 -0.02(-6.94%)
Dec 18, 2018 0.4100 0.4100 0.3450 0.3600 581,738 -0.05(-13.25%)
Dec 17, 2018 0.4500 0.4500 0.4050 0.4150 375,103 -0.03(-5.68%)
Dec 14, 2018 0.4650 0.4650 0.4300 0.4400 211,693 -0.02(-3.30%)
Dec 13, 2018 0.4700 0.4700 0.4350 0.4550 252,030 -0.01(-2.15%)
Dec 12, 2018 0.4850 0.4850 0.4600 0.4650 213,076 -0.01(-3.12%)
Dec 11, 2018 0.4900 0.4900 0.4600 0.4800 269,068 -0.01(-2.04%)
Dec 10, 2018 0.5100 0.5300 0.4850 0.4900 233,027 -0.01(-1.01%)
Dec 07, 2018 0.5200 0.5200 0.4950 0.4950 87,788 -0.03(-4.81%)
Dec 06, 2018 0.5000 0.5200 0.4700 0.5200 440,734 +0.01(+1.96%)
Dec 05, 2018 0.5000 0.5100 0.4950 0.5100 181,646 +0.00(+0.00%)
Dec 04, 2018 0.5000 0.5500 0.5000 0.5100 394,110 +0.02(+3.03%)
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.