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 (%)
Nov 30, 2018 0.4500 0.4800 0.4400 0.4500 246,800 +0.01(+1.12%)
Nov 29, 2018 0.4600 0.4700 0.4200 0.4450 568,668 -0.02(-5.32%)
Nov 28, 2018 0.5100 0.5100 0.4650 0.4700 526,022 -0.02(-4.08%)
Nov 27, 2018 0.5400 0.5400 0.4800 0.4900 716,805 -0.04(-7.55%)
Nov 26, 2018 0.6100 0.6200 0.5200 0.5300 842,536 -0.09(-14.52%)
Nov 23, 2018 0.6200 0.6500 0.6200 0.6200 80,900 -0.02(-3.13%)
Nov 22, 2018 0.6400 0.6500 0.6200 0.6400 74,598 -0.02(-3.03%)
Nov 21, 2018 0.6500 0.6600 0.6500 0.6600 93,715 +0.01(+1.54%)
Nov 20, 2018 0.6700 0.6700 0.6400 0.6500 257,520 -0.04(-5.80%)
Nov 19, 2018 0.6900 0.7000 0.6700 0.6900 183,155 +0.00(+0.00%)
Nov 16, 2018 0.6900 0.6900 0.6700 0.6900 136,100 +0.02(+2.99%)
Nov 15, 2018 0.6500 0.7200 0.6500 0.6700 592,398 +0.04(+6.35%)
Nov 14, 2018 0.5900 0.6300 0.5900 0.6300 161,938 +0.03(+5.00%)
Nov 13, 2018 0.6100 0.6200 0.5900 0.6000 152,321 -0.02(-3.23%)
Nov 12, 2018 0.6100 0.6200 0.5900 0.6200 111,063 +0.01(+1.64%)
Nov 09, 2018 0.6100 0.6200 0.6000 0.6100 59,600 +0.00(+0.00%)
Nov 08, 2018 0.6200 0.6200 0.6000 0.6100 84,593 +0.01(+1.67%)
Nov 07, 2018 0.6100 0.6200 0.6000 0.6000 102,599 +0.01(+1.69%)
Nov 06, 2018 0.6200 0.6200 0.5900 0.5900 140,397 -0.03(-4.84%)
Nov 05, 2018 0.6300 0.6400 0.6100 0.6200 66,488 -0.01(-1.59%)
Nov 02, 2018 0.6300 0.6500 0.6000 0.6300 99,400 +0.01(+1.61%)
Nov 01, 2018 0.6500 0.6500 0.5700 0.6200 255,152 -0.01(-1.59%)
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%)
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.