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 (%)
May 31, 2019 0.2300 0.2300 0.2200 0.2300 118,783 +0.01(+2.22%)
May 30, 2019 0.2300 0.2300 0.2200 0.2250 123,135 -0.01(-2.17%)
May 29, 2019 0.2350 0.2350 0.2250 0.2300 216,284 +0.01(+2.22%)
May 28, 2019 0.2450 0.2500 0.2250 0.2250 57,044 -0.01(-4.26%)
May 27, 2019 0.2500 0.2500 0.2350 0.2350 35,632 -0.02(-6.00%)
May 24, 2019 0.2500 0.2500 0.2450 0.2500 12,517 +0.00(+0.00%)
May 23, 2019 0.2500 0.2500 0.2400 0.2500 52,125 +0.01(+4.17%)
May 22, 2019 0.2600 0.2650 0.2400 0.2400 142,344 -0.02(-7.69%)
May 21, 2019 0.2600 0.2600 0.2500 0.2600 57,329 +0.00(+0.00%)
May 17, 2019 0.2600 0.2600 0.2600 0 -0.01(-1.89%)
May 16, 2019 0.2700 0.2850 0.2600 0.2650 480,136 +0.02(+8.16%)
May 15, 2019 0.2450 0.2450 0.2400 0.2450 82,154 +0.01(+4.26%)
May 14, 2019 0.2450 0.2550 0.2350 0.2350 345,727 -0.01(-4.08%)
May 13, 2019 0.2550 0.2600 0.2350 0.2450 251,755 -0.01(-2.00%)
May 10, 2019 0.2500 0.2550 0.2450 0.2500 131,400 +0.01(+2.04%)
May 09, 2019 0.2400 0.2500 0.2400 0.2450 92,749 +0.00(+0.00%)
May 08, 2019 0.2500 0.2600 0.2450 0.2450 98,372 -0.02(-5.77%)
May 07, 2019 0.2600 0.2600 0.2400 0.2600 341,389 +0.01(+1.96%)
May 06, 2019 0.2800 0.2800 0.2550 0.2550 34,250 -0.01(-3.77%)
May 03, 2019 0.2600 0.2650 0.2500 0.2650 114,020 +0.01(+3.92%)
May 02, 2019 0.2700 0.2800 0.2450 0.2550 257,825 -0.02(-5.56%)
May 01, 2019 0.2650 0.2800 0.2550 0.2700 85,100 +0.01(+3.85%)
Apr 30, 2019 0.3000 0.3000 0.2600 0.2600 184,045 -0.02(-7.14%)
Apr 29, 2019 0.3000 0.3000 0.2800 0.2800 131,416 -0.01(-3.45%)
Apr 26, 2019 0.3100 0.3150 0.2850 0.2900 186,560 -0.01(-1.69%)
Apr 25, 2019 0.3600 0.3700 0.2950 0.2950 1,170,540 -0.07(-18.06%)
Apr 24, 2019 0.3700 0.3750 0.3550 0.3600 418,442 +0.03(+9.09%)
Apr 23, 2019 0.3500 0.3750 0.3100 0.3300 531,935 +0.00(+0.00%)
Apr 22, 2019 0.2850 0.3400 0.2800 0.3300 678,822 +0.05(+15.79%)
Apr 18, 2019 0.2850 0.2850 0.2850 0 +0.02(+7.55%)
Apr 17, 2019 0.2900 0.2900 0.2600 0.2650 175,205 -0.02(-8.62%)
Apr 16, 2019 0.2850 0.2900 0.2800 0.2900 63,100 +0.00(+0.00%)
Apr 15, 2019 0.2850 0.2900 0.2700 0.2900 116,065 +0.01(+5.45%)
Apr 12, 2019 0.2650 0.2750 0.2650 0.2750 161,168 +0.02(+7.84%)
Apr 11, 2019 0.2500 0.2700 0.2450 0.2550 185,656 +0.01(+2.00%)
Apr 10, 2019 0.2600 0.2600 0.2500 0.2500 51,000 -0.01(-3.85%)
Apr 09, 2019 0.2500 0.2600 0.2500 0.2600 67,108 +0.02(+6.12%)
Apr 08, 2019 0.2600 0.2600 0.2450 0.2450 26,845 -0.01(-2.00%)
Apr 05, 2019 0.2350 0.2550 0.2300 0.2500 192,717 +0.02(+8.70%)
Apr 04, 2019 0.2200 0.2400 0.2200 0.2300 397,523 +0.01(+2.22%)
Apr 03, 2019 0.2700 0.2700 0.2150 0.2250 933,077 -0.05(-16.67%)
Apr 02, 2019 0.2750 0.2800 0.2600 0.2700 377,874 -0.02(-6.90%)
Apr 01, 2019 0.2800 0.3050 0.2800 0.2900 280,942 -0.01(-1.69%)
Mar 29, 2019 0.3000 0.3050 0.2900 0.2950 289,301 -0.01(-1.67%)
Mar 28, 2019 0.3050 0.3050 0.2900 0.3000 106,302 +0.00(+0.00%)
Mar 27, 2019 0.3000 0.3050 0.2950 0.3000 190,942 -0.02(-4.76%)
Mar 26, 2019 0.3250 0.3350 0.3100 0.3150 373,302 -0.02(-4.55%)
Mar 25, 2019 0.3450 0.3450 0.3300 0.3300 140,500 -0.01(-4.35%)
Mar 22, 2019 0.3400 0.3450 0.3350 0.3450 77,635 +0.00(+1.47%)
Mar 21, 2019 0.3450 0.3450 0.3350 0.3400 111,373 +0.00(+0.00%)
Mar 20, 2019 0.3500 0.3500 0.3400 0.3400 133,811 -0.00(-1.45%)
Mar 19, 2019 0.3550 0.3600 0.3400 0.3450 157,021 -0.01(-1.43%)
Mar 18, 2019 0.3550 0.3600 0.3500 0.3500 145,117 -0.01(-2.78%)
Mar 15, 2019 0.3600 0.3600 0.3500 0.3600 97,481 +0.00(+0.00%)
Mar 14, 2019 0.3700 0.3700 0.3500 0.3600 164,832 -0.01(-2.70%)
Mar 13, 2019 0.3950 0.3950 0.3600 0.3700 102,462 -0.02(-5.13%)
Mar 12, 2019 0.3800 0.3950 0.3750 0.3900 84,910 -0.01(-1.27%)
Mar 11, 2019 0.3950 0.4000 0.3850 0.3950 55,625 -0.01(-1.25%)
Mar 08, 2019 0.3950 0.4000 0.3850 0.4000 79,600 +0.01(+1.27%)
Mar 07, 2019 0.3900 0.4000 0.3900 0.3950 127,463 +0.01(+2.60%)
Mar 06, 2019 0.3900 0.3950 0.3800 0.3850 136,998 -0.01(-1.28%)
Mar 05, 2019 0.3600 0.4050 0.3600 0.3900 592,235 +0.04(+9.86%)
Mar 04, 2019 0.3500 0.3650 0.3500 0.3550 78,957 -0.01(-1.39%)
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.