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 (%)
Oct 31, 2018 0.6300 0.6600 0.6300 0.6300 189,388 +0.00(+0.00%)
Oct 30, 2018 0.6300 0.6400 0.6100 0.6300 313,283 +0.04(+6.78%)
Oct 29, 2018 0.6300 0.6300 0.5900 0.5900 163,013 -0.01(-1.67%)
Oct 26, 2018 0.6000 0.6400 0.5900 0.6000 131,700 -0.02(-3.23%)
Oct 25, 2018 0.5900 0.6200 0.5600 0.6200 74,280 +0.04(+6.90%)
Oct 24, 2018 0.6300 0.6300 0.5800 0.5800 130,689 -0.04(-6.45%)
Oct 23, 2018 0.7000 0.7000 0.5900 0.6200 422,378 -0.10(-13.89%)
Oct 22, 2018 0.7100 0.7400 0.6600 0.7200 649,670 +0.05(+7.46%)
Oct 19, 2018 0.6700 0.6700 0.5600 0.6700 796,200 +0.11(+19.64%)
Oct 18, 2018 0.5100 0.5600 0.5100 0.5600 196,121 +0.05(+9.80%)
Oct 17, 2018 0.5000 0.5100 0.4900 0.5100 131,526 +0.01(+2.00%)
Oct 16, 2018 0.5200 0.5400 0.4950 0.5000 317,945 -0.03(-5.66%)
Oct 15, 2018 0.5600 0.5600 0.5200 0.5300 162,889 -0.02(-3.64%)
Oct 12, 2018 0.5500 0.5500 0.5300 0.5500 260,200 +0.00(+0.00%)
Oct 11, 2018 0.5700 0.5700 0.5200 0.5500 409,455 -0.01(-1.79%)
Oct 10, 2018 0.6000 0.6000 0.5500 0.5600 200,407 -0.03(-5.08%)
Oct 09, 2018 0.5600 0.5900 0.5500 0.5900 280,123 +0.02(+3.51%)
Oct 05, 2018 0.5700 0.5700 0.5700 0 +0.04(+7.55%)
Oct 04, 2018 0.5500 0.5500 0.5100 0.5300 267,707 -0.01(-1.85%)
Oct 03, 2018 0.5100 0.5400 0.4950 0.5400 208,791 +0.00(+0.00%)
Oct 02, 2018 0.5800 0.6000 0.5200 0.5400 444,804 -0.03(-5.26%)
Oct 01, 2018 0.6300 0.6300 0.5400 0.5700 406,860 -0.04(-6.56%)
Sep 28, 2018 0.6100 0.6700 0.5700 0.6100 1,260,700 -0.05(-7.58%)
Sep 27, 2018 0.6600 0.7000 0.6600 0.6600 301,028 -0.01(-1.49%)
Sep 26, 2018 0.6800 0.6800 0.6600 0.6700 177,464 -0.02(-2.90%)
Sep 25, 2018 0.7000 0.7000 0.6700 0.6900 148,226 -0.01(-1.43%)
Sep 24, 2018 0.7300 0.7300 0.7000 0.7000 151,825 -0.02(-2.78%)
Sep 21, 2018 0.7200 0.7400 0.6600 0.7200 436,200 +0.02(+2.86%)
Sep 20, 2018 0.7200 0.7200 0.6800 0.7000 359,460 -0.02(-2.78%)
Sep 19, 2018 0.7300 0.7300 0.6900 0.7200 463,098 -0.02(-2.70%)
Sep 18, 2018 0.7400 0.7500 0.7300 0.7400 270,331 -0.01(-1.33%)
Sep 17, 2018 0.7600 0.7600 0.7400 0.7500 163,845 -0.01(-1.32%)
Sep 14, 2018 0.7600 0.7600 0.7400 0.7600 310,600 +0.01(+1.33%)
Sep 13, 2018 0.7500 0.7600 0.7400 0.7500 313,293 +0.00(+0.00%)
Sep 12, 2018 0.7700 0.7700 0.7400 0.7500 266,544 -0.01(-1.32%)
Sep 11, 2018 0.7700 0.7700 0.7500 0.7600 176,182 -0.01(-1.30%)
Sep 10, 2018 0.8100 0.8200 0.7500 0.7700 375,471 -0.03(-3.75%)
Sep 07, 2018 0.8000 0.8400 0.7900 0.8000 306,200 -0.02(-2.44%)
Sep 06, 2018 0.8000 0.8200 0.8000 0.8200 292,405 +0.03(+3.80%)
Sep 05, 2018 0.8100 0.8200 0.7900 0.7900 173,232 -0.02(-2.47%)
Sep 04, 2018 0.8000 0.8100 0.7800 0.8100 286,790 +0.05(+6.58%)
Aug 31, 2018 0.7600 0.7600 0.7600 0 -0.04(-5.00%)
Aug 30, 2018 0.7700 0.8000 0.7600 0.8000 182,402 +0.01(+1.27%)
Aug 29, 2018 0.7600 0.8100 0.7500 0.7900 544,846 +0.05(+6.76%)
Aug 28, 2018 0.7600 0.7600 0.7300 0.7400 200,638 -0.02(-2.63%)
Aug 27, 2018 0.7700 0.7800 0.7500 0.7600 138,759 -0.01(-1.30%)
Aug 24, 2018 0.7700 0.7900 0.7600 0.7700 347,200 -0.01(-1.28%)
Aug 23, 2018 0.7400 0.7900 0.7300 0.7800 642,643 +0.06(+8.33%)
Aug 22, 2018 0.7700 0.7700 0.6900 0.7200 884,345 -0.04(-5.26%)
Aug 21, 2018 0.7900 0.7900 0.7400 0.7600 477,397 -0.02(-2.56%)
Aug 20, 2018 0.8200 0.8300 0.7600 0.7800 266,956 -0.04(-4.88%)
Aug 17, 2018 0.8200 0.8500 0.7800 0.8200 774,800 +0.03(+3.80%)
Aug 16, 2018 0.7800 0.8500 0.7800 0.7900 302,117 +0.02(+2.60%)
Aug 15, 2018 0.8400 0.8500 0.7700 0.7700 432,442 -0.08(-9.41%)
Aug 14, 2018 0.8900 0.8900 0.8300 0.8500 165,533 -0.05(-5.56%)
Aug 13, 2018 0.8900 0.9200 0.8400 0.9000 359,793 +0.01(+1.12%)
Aug 10, 2018 0.8900 0.9100 0.8200 0.8900 838,800 +0.07(+8.54%)
Aug 09, 2018 0.8600 0.9100 0.8100 0.8200 740,700 -0.03(-3.53%)
Aug 08, 2018 0.8000 0.8800 0.8000 0.8500 835,856 +0.06(+7.59%)
Aug 07, 2018 0.8200 0.8900 0.7900 0.7900 922,426 -0.03(-3.66%)
Aug 03, 2018 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Aug 02, 2018 0.8000 0.8700 0.7900 0.8300 397,608 +0.05(+6.41%)
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.