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 (%)
Mar 31, 2017 1.350 1.380 1.310 1.380 169,324 +0.04(+2.99%)
Mar 30, 2017 1.320 1.340 1.300 1.340 134,099 +0.04(+3.08%)
Mar 29, 2017 1.390 1.390 1.290 1.300 375,468 -0.09(-6.47%)
Mar 28, 2017 1.390 1.400 1.370 1.390 139,418 +0.01(+0.72%)
Mar 27, 2017 1.370 1.390 1.360 1.380 257,924 -0.03(-2.13%)
Mar 24, 2017 1.420 1.420 1.380 1.410 298,060 +0.00(+0.00%)
Mar 23, 2017 1.400 1.480 1.390 1.410 227,368 +0.00(+0.00%)
Mar 22, 2017 1.430 1.430 1.360 1.410 236,200 +0.00(+0.00%)
Mar 21, 2017 1.440 1.450 1.390 1.410 108,862 -0.01(-0.70%)
Mar 20, 2017 1.500 1.500 1.420 1.420 152,034 -0.08(-5.33%)
Mar 17, 2017 1.430 1.540 1.410 1.500 220,097 +0.05(+3.45%)
Mar 16, 2017 1.400 1.450 1.390 1.450 168,730 +0.04(+2.84%)
Mar 15, 2017 1.400 1.420 1.380 1.410 233,989 +0.01(+0.71%)
Mar 14, 2017 1.420 1.450 1.380 1.400 262,290 -0.06(-4.11%)
Mar 13, 2017 1.480 1.490 1.380 1.460 195,748 -0.03(-2.01%)
Mar 10, 2017 1.390 1.500 1.360 1.490 309,299 +0.11(+7.97%)
Mar 09, 2017 1.340 1.410 1.330 1.380 139,823 +0.01(+0.73%)
Mar 08, 2017 1.490 1.500 1.340 1.370 296,647 -0.10(-6.80%)
Mar 07, 2017 1.570 1.570 1.430 1.470 474,716 -0.10(-6.37%)
Mar 06, 2017 1.650 1.800 1.500 1.570 1,222,274 +0.09(+6.08%)
Mar 03, 2017 1.250 1.500 1.160 1.480 655,671 +0.23(+18.40%)
Mar 02, 2017 1.250 1.270 1.180 1.250 277,134 -0.03(-2.34%)
Mar 01, 2017 1.260 1.360 1.250 1.280 461,773 +0.00(+0.00%)
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%)
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.