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 (%)
Feb 28, 2017 1.340 1.400 1.270 1.280 240,205 -0.08(-5.88%)
Feb 27, 2017 1.380 1.400 1.340 1.360 229,481 +0.00(+0.00%)
Feb 24, 2017 1.420 1.420 1.340 1.360 219,778 -0.03(-2.16%)
Feb 23, 2017 1.390 1.440 1.360 1.390 194,774 -0.04(-2.80%)
Feb 22, 2017 1.450 1.490 1.370 1.430 443,209 +0.03(+2.14%)
Feb 21, 2017 1.420 1.510 1.360 1.400 685,743 +0.09(+6.87%)
Feb 17, 2017 1.310 1.310 1.310 0 -0.04(-2.96%)
Feb 16, 2017 1.490 1.490 1.300 1.350 660,960 -0.10(-6.90%)
Feb 15, 2017 1.610 1.620 1.400 1.450 695,254 -0.13(-8.23%)
Feb 14, 2017 1.550 1.650 1.490 1.580 955,664 +0.09(+6.04%)
Feb 13, 2017 1.300 1.550 1.250 1.490 1,604,630 +0.25(+20.16%)
Feb 10, 2017 1.220 1.270 1.140 1.240 637,023 +0.03(+2.48%)
Feb 09, 2017 1.280 1.450 1.120 1.210 1,421,956 -0.12(-9.02%)
Feb 08, 2017 1.400 1.440 0.9200 1.330 4,136,554 -0.02(-1.48%)
Feb 07, 2017 1.480 1.500 1.100 1.350 4,218,713 -0.18(-11.76%)
Feb 06, 2017 1.950 1.990 1.530 1.530 2,285,425 -0.47(-23.50%)
Feb 03, 2017 2.130 2.130 1.950 2.000 674,706 -0.17(-7.83%)
Feb 02, 2017 2.040 2.250 2.000 2.170 1,101,315 +0.15(+7.43%)
Feb 01, 2017 1.980 2.200 1.870 2.020 1,533,700 -0.26(-11.40%)
Jan 31, 2017 2.750 2.750 1.720 2.280 4,330,904 -0.22(-8.80%)
Jan 30, 2017 2.000 2.750 1.850 2.500 3,891,868 +0.74(+42.05%)
Jan 27, 2017 1.230 1.810 1.170 1.760 1,884,364 +0.50(+39.68%)
Jan 26, 2017 1.360 1.370 1.180 1.260 1,451,908 +0.01(+0.80%)
Jan 25, 2017 1.080 1.440 1.080 1.250 2,395,561 +0.26(+26.26%)
Jan 24, 2017 0.9000 0.9900 0.8600 0.9900 1,657,537 +0.16(+19.28%)
Jan 23, 2017 0.7200 0.8400 0.7200 0.8300 893,989 +0.14(+20.29%)
Jan 20, 2017 0.7100 0.7200 0.6900 0.6900 109,570 -0.02(-2.82%)
Jan 19, 2017 0.7400 0.7400 0.6600 0.7100 221,328 -0.01(-1.39%)
Jan 18, 2017 0.7400 0.7500 0.6700 0.7200 583,545 +0.02(+2.86%)
Jan 17, 2017 0.6900 0.7300 0.6800 0.7000 414,323 +0.03(+4.48%)
Jan 16, 2017 0.6000 0.6800 0.5800 0.6700 527,174 +0.11(+19.64%)
Jan 13, 2017 0.6100 0.6500 0.5500 0.5600 1,074,446 -0.10(-15.15%)
Jan 12, 2017 0.7400 0.7500 0.6600 0.6600 292,077 -0.08(-10.81%)
Jan 11, 2017 0.7400 0.7500 0.7000 0.7400 253,556 +0.00(+0.00%)
Jan 10, 2017 0.7400 0.7400 0.7100 0.7400 309,348 +0.02(+2.78%)
Jan 09, 2017 0.7000 0.8000 0.7000 0.7200 1,151,098 +0.02(+2.86%)
Jan 06, 2017 0.7600 0.7900 0.7000 0.7000 602,613 -0.08(-10.26%)
Jan 05, 2017 0.7500 0.8000 0.7200 0.7800 1,002,353 +0.05(+6.85%)
Jan 04, 2017 0.7000 0.8800 0.6300 0.7300 2,838,629 +0.08(+12.31%)
Jan 03, 2017 0.6000 0.6900 0.5900 0.6500 979,123 +0.16(+32.65%)
Dec 30, 2016 0.4900 0.4900 0.4900 0 +0.01(+1.03%)
Dec 29, 2016 0.4950 0.5000 0.4650 0.4850 290,714 +0.03(+7.78%)
Dec 28, 2016 0.4150 0.4500 0.4100 0.4500 118,085 +0.04(+8.43%)
Dec 23, 2016 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Dec 22, 2016 0.4050 0.4200 0.4000 0.4150 316,032 +0.01(+2.47%)
Dec 21, 2016 0.4100 0.4200 0.4050 0.4050 113,240 -0.01(-2.41%)
Dec 20, 2016 0.4150 0.4250 0.4050 0.4150 115,400 -0.01(-2.35%)
Dec 19, 2016 0.4000 0.4300 0.4000 0.4250 921,420 +0.02(+3.66%)
Dec 16, 2016 0.4200 0.4200 0.4000 0.4100 42,475 -0.01(-2.38%)
Dec 15, 2016 0.4200 0.4200 0.4150 0.4200 145,580 +0.01(+2.44%)
Dec 14, 2016 0.4400 0.4400 0.4100 0.4100 194,657 -0.01(-1.20%)
Dec 13, 2016 0.4000 0.4400 0.3900 0.4150 317,035 +0.01(+2.47%)
Dec 12, 2016 0.4400 0.4400 0.3800 0.4050 355,208 +0.02(+5.19%)
Dec 09, 2016 0.3600 0.3850 0.3500 0.3850 514,800 +0.03(+6.94%)
Dec 08, 2016 0.3600 0.3850 0.3500 0.3600 1,555,215 +0.04(+12.50%)
Dec 07, 2016 0.3750 0.3800 0.3200 0.3200 428,040 -0.06(-15.79%)
Dec 06, 2016 0.3750 0.3850 0.3350 0.3800 276,570 -0.01(-1.30%)
Dec 05, 2016 0.4300 0.4300 0.3400 0.3850 322,442 -0.02(-3.75%)
Dec 02, 2016 0.4300 0.4600 0.3400 0.4000 874,435 -0.05(-11.11%)
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.