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, 2019 0.1400 0.1400 0.1100 0.1100 441,143 -0.03(-18.52%)
Oct 30, 2019 0.1400 0.1400 0.1300 0.1350 31,364 -0.01(-3.57%)
Oct 29, 2019 0.1400 0.1400 0.1350 0.1400 58,200 +0.00(+0.00%)
Oct 28, 2019 0.1300 0.1400 0.1300 0.1400 53,590 +0.02(+12.00%)
Oct 25, 2019 0.1200 0.1300 0.1200 0.1250 61,970 +0.01(+4.17%)
Oct 24, 2019 0.1150 0.1200 0.1150 0.1200 175,250 +0.01(+9.09%)
Oct 23, 2019 0.1300 0.1300 0.1100 0.1100 272,210 -0.02(-15.38%)
Oct 22, 2019 0.1300 0.1300 0.1250 0.1300 28,564 -0.01(-3.70%)
Oct 21, 2019 0.1300 0.1350 0.1150 0.1350 178,475 +0.01(+3.85%)
Oct 18, 2019 0.1400 0.1400 0.1200 0.1300 527,270 -0.01(-7.14%)
Oct 17, 2019 0.1550 0.1550 0.1400 0.1400 43,400 -0.01(-6.67%)
Oct 16, 2019 0.1350 0.1500 0.1300 0.1500 415,765 +0.02(+15.38%)
Oct 15, 2019 0.1400 0.1500 0.1300 0.1300 228,084 -0.01(-7.14%)
Oct 11, 2019 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Oct 10, 2019 0.1600 0.1650 0.1550 0.1550 146,800 -0.02(-8.82%)
Oct 09, 2019 0.1700 0.1700 0.1600 0.1700 110,754 -0.00(-2.86%)
Oct 08, 2019 0.1750 0.1750 0.1550 0.1750 274,741 -0.01(-5.41%)
Oct 07, 2019 0.1850 0.1850 0.1850 0.1850 5,170 +0.01(+5.71%)
Oct 04, 2019 0.1950 0.1950 0.1750 0.1750 9,758 +0.00(+2.94%)
Oct 03, 2019 0.1800 0.1800 0.1650 0.1700 76,150 -0.01(-5.56%)
Oct 02, 2019 0.2050 0.2050 0.1700 0.1800 172,630 -0.01(-5.26%)
Oct 01, 2019 0.1900 0.1900 0.1850 0.1900 8,450 +0.00(+0.00%)
Sep 30, 2019 0.2050 0.2050 0.1900 0.1900 22,000 -0.01(-2.56%)
Sep 27, 2019 0.2000 0.2000 0.1850 0.1950 134,000 -0.01(-2.50%)
Sep 26, 2019 0.2050 0.2050 0.2000 0.2000 32,689 +0.01(+2.56%)
Sep 25, 2019 0.2050 0.2050 0.1950 0.1950 130,800 -0.01(-4.88%)
Sep 24, 2019 0.2000 0.2050 0.2000 0.2050 171,457 +0.01(+5.13%)
Sep 23, 2019 0.1850 0.1950 0.1850 0.1950 64,750 +0.02(+8.33%)
Sep 20, 2019 0.1950 0.2000 0.1800 0.1800 263,967 -0.01(-5.26%)
Sep 19, 2019 0.1850 0.2000 0.1850 0.1900 21,022 +0.01(+2.70%)
Sep 18, 2019 0.2050 0.2050 0.1850 0.1850 129,472 -0.02(-7.50%)
Sep 17, 2019 0.1950 0.2050 0.1900 0.2000 45,650 +0.01(+2.56%)
Sep 16, 2019 0.2000 0.2000 0.1950 0.1950 138,950 -0.02(-11.36%)
Sep 13, 2019 0.2000 0.2200 0.1950 0.2200 127,525 +0.02(+12.82%)
Sep 12, 2019 0.2300 0.2300 0.1850 0.1950 125,584 -0.04(-15.22%)
Sep 11, 2019 0.2400 0.2450 0.2150 0.2300 394,352 -0.00(-2.13%)
Sep 10, 2019 0.2250 0.2500 0.2250 0.2350 557,945 +0.01(+4.44%)
Sep 09, 2019 0.1600 0.2250 0.1600 0.2250 1,348,040 +0.07(+40.62%)
Sep 06, 2019 0.1550 0.1600 0.1500 0.1600 51,050 +0.00(+0.00%)
Sep 05, 2019 0.1450 0.1600 0.1450 0.1600 201,603 +0.01(+3.23%)
Sep 04, 2019 0.1600 0.1650 0.1550 0.1550 58,364 -0.01(-3.13%)
Sep 03, 2019 0.1700 0.1700 0.1600 0.1600 166,830 -0.01(-5.88%)
Aug 30, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 29, 2019 0.1750 0.1750 0.1650 0.1700 97,389 -0.00(-2.86%)
Aug 28, 2019 0.1750 0.1800 0.1700 0.1750 147,117 +0.00(+0.00%)
Aug 27, 2019 0.1750 0.1800 0.1750 0.1750 131,650 +0.00(+2.94%)
Aug 26, 2019 0.1650 0.1750 0.1600 0.1700 333,137 -0.01(-8.11%)
Aug 23, 2019 0.1950 0.1950 0.1800 0.1850 23,794 +0.01(+2.78%)
Aug 22, 2019 0.2000 0.2000 0.1800 0.1800 145,618 -0.01(-5.26%)
Aug 21, 2019 0.1950 0.2000 0.1900 0.1900 30,441 +0.00(+0.00%)
Aug 20, 2019 0.2000 0.2050 0.1700 0.1900 146,007 -0.01(-7.32%)
Aug 19, 2019 0.2200 0.2200 0.2000 0.2050 17,250 -0.01(-2.38%)
Aug 16, 2019 0.2050 0.2200 0.1950 0.2100 110,602 +0.01(+7.69%)
Aug 15, 2019 0.1950 0.2050 0.1950 0.1950 34,500 +0.00(+0.00%)
Aug 14, 2019 0.2150 0.2150 0.1950 0.1950 20,615 -0.01(-7.14%)
Aug 13, 2019 0.2200 0.2200 0.2100 0.2100 4,000 -0.01(-2.33%)
Aug 12, 2019 0.2000 0.2150 0.2000 0.2150 213,800 +0.02(+10.26%)
Aug 09, 2019 0.2000 0.2050 0.1950 0.1950 26,100 -0.01(-2.50%)
Aug 08, 2019 0.2000 0.2100 0.2000 0.2000 32,200 +0.00(+0.00%)
Aug 07, 2019 0.2100 0.2100 0.2000 0.2000 7,400 -0.01(-4.76%)
Aug 06, 2019 0.2050 0.2100 0.2000 0.2100 52,729 +0.01(+2.44%)
Aug 02, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
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.