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 (%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.04(+4.17%)
Mar 28, 2018 1.020 1.020 0.9200 0.9600 623,064 -0.04(-4.00%)
Mar 27, 2018 1.120 1.130 1.000 1.000 329,481 -0.10(-9.09%)
Mar 26, 2018 1.170 1.170 1.100 1.100 274,731 -0.05(-4.35%)
Mar 23, 2018 1.160 1.160 1.110 1.150 268,278 +0.04(+3.60%)
Mar 22, 2018 1.150 1.160 1.110 1.110 457,331 +0.01(+0.91%)
Mar 21, 2018 1.140 1.160 1.100 1.100 121,914 -0.04(-3.51%)
Mar 20, 2018 1.140 1.170 1.130 1.140 224,672 +0.01(+0.88%)
Mar 19, 2018 1.150 1.200 1.130 1.130 196,779 -0.02(-1.74%)
Mar 16, 2018 1.140 1.150 1.110 1.150 208,248 +0.03(+2.68%)
Mar 15, 2018 1.110 1.160 1.090 1.120 557,550 +0.03(+2.75%)
Mar 14, 2018 1.150 1.150 1.080 1.090 307,277 -0.04(-3.54%)
Mar 13, 2018 1.180 1.180 1.060 1.130 1,240,011 -0.08(-6.61%)
Mar 12, 2018 1.280 1.280 1.180 1.210 581,940 -0.04(-3.20%)
Mar 09, 2018 1.290 1.320 1.240 1.250 452,674 -0.05(-3.85%)
Mar 08, 2018 1.360 1.380 1.290 1.300 448,664 -0.05(-3.70%)
Mar 07, 2018 1.410 1.420 1.290 1.350 505,269 -0.09(-6.25%)
Mar 06, 2018 1.480 1.530 1.420 1.440 479,542 +0.07(+5.11%)
Mar 05, 2018 1.380 1.490 1.360 1.370 208,761 +0.02(+1.48%)
Mar 02, 2018 1.290 1.480 1.270 1.350 366,260 +0.03(+2.27%)
Mar 01, 2018 1.400 1.420 1.250 1.320 524,234 -0.10(-7.04%)
Feb 28, 2018 1.480 1.490 1.400 1.420 240,987 -0.08(-5.33%)
Feb 27, 2018 1.530 1.530 1.440 1.500 576,138 -0.04(-2.60%)
Feb 26, 2018 1.640 1.650 1.540 1.540 279,356 -0.06(-3.75%)
Feb 23, 2018 1.540 1.610 1.540 1.600 253,651 +0.08(+5.26%)
Feb 22, 2018 1.550 1.560 1.520 1.520 206,872 -0.05(-3.18%)
Feb 21, 2018 1.560 1.580 1.540 1.570 183,804 -0.01(-0.63%)
Feb 20, 2018 1.630 1.640 1.540 1.580 217,336 -0.04(-2.47%)
Feb 16, 2018 1.620 1.620 1.620 0 -0.01(-0.61%)
Feb 15, 2018 1.600 1.650 1.580 1.630 349,457 +0.05(+3.16%)
Feb 14, 2018 1.530 1.580 1.500 1.580 355,579 +0.06(+3.95%)
Feb 13, 2018 1.550 1.580 1.470 1.520 213,727 -0.03(-1.94%)
Feb 12, 2018 1.450 1.550 1.440 1.550 597,892 +0.18(+13.14%)
Feb 09, 2018 1.360 1.390 1.310 1.370 427,863 -0.02(-1.44%)
Feb 08, 2018 1.520 1.520 1.360 1.390 391,210 -0.08(-5.44%)
Feb 07, 2018 1.570 1.580 1.520 1.470 594,680 +0.05(+3.52%)
Feb 06, 2018 1.250 1.430 1.120 1.420 852,228 +0.07(+5.19%)
Feb 05, 2018 1.460 1.510 1.300 1.350 916,965 -0.24(-15.09%)
Feb 02, 2018 1.730 1.730 1.520 1.590 444,616 -0.04(-2.45%)
Feb 01, 2018 1.510 1.650 1.510 1.630 617,998 +0.11(+7.24%)
Jan 31, 2018 1.540 1.570 1.440 1.520 395,684 -0.01(-0.65%)
Jan 30, 2018 1.600 1.630 1.520 1.530 917,240 +0.01(+0.66%)
Jan 29, 2018 1.610 1.650 1.420 1.520 1,191,979 -0.18(-10.59%)
Jan 26, 2018 1.750 1.750 1.670 1.700 560,807 -0.09(-5.03%)
Jan 25, 2018 1.700 1.800 1.620 1.790 866,965 +0.11(+6.55%)
Jan 24, 2018 1.850 1.850 1.550 1.680 1,603,185 -0.13(-7.18%)
Jan 23, 2018 1.870 1.940 1.710 1.810 1,450,366 -0.03(-1.63%)
Jan 22, 2018 1.850 1.960 1.760 1.840 2,684,416 +0.09(+5.14%)
Jan 19, 2018 1.520 1.750 1.480 1.750 1,529,357 +0.23(+15.13%)
Jan 18, 2018 1.470 1.590 1.380 1.520 1,476,092 +0.15(+10.95%)
Jan 17, 2018 1.590 1.590 1.370 1.370 1,570,880 -0.25(-15.43%)
Jan 16, 2018 1.320 1.620 1.270 1.620 2,426,933 +0.34(+26.56%)
Jan 15, 2018 1.270 1.280 1.210 1.280 309,282 +0.04(+3.23%)
Jan 12, 2018 1.160 1.280 1.150 1.240 896,465 +0.10(+8.77%)
Jan 11, 2018 1.150 1.170 1.120 1.140 359,697 -0.01(-0.87%)
Jan 10, 2018 1.160 1.180 1.110 1.150 839,693 +0.02(+1.77%)
Jan 09, 2018 1.130 1.180 1.090 1.130 1,224,702 +0.07(+6.60%)
Jan 08, 2018 1.090 1.150 1.040 1.060 626,383 +0.01(+0.95%)
Jan 05, 2018 1.150 1.150 1.000 1.050 1,512,071 -0.16(-13.22%)
Jan 04, 2018 1.010 1.310 1.000 1.210 1,460,040 +0.23(+23.47%)
Jan 03, 2018 0.9900 1.000 0.9700 0.9800 205,331 -0.01(-1.01%)
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.