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 (%)
May 31, 2017 1.130 1.150 1.090 1.140 528,352 +0.07(+6.54%)
May 30, 2017 1.050 1.100 1.040 1.070 156,032 +0.01(+0.94%)
May 29, 2017 1.100 1.100 1.050 1.060 137,543 +0.00(+0.00%)
May 26, 2017 1.050 1.090 1.040 1.060 324,131 -0.01(-0.93%)
May 25, 2017 1.100 1.110 1.060 1.070 79,253 -0.04(-3.60%)
May 24, 2017 1.140 1.140 1.080 1.110 141,546 +0.00(+0.00%)
May 23, 2017 1.110 1.130 1.090 1.110 66,859 -0.02(-1.77%)
May 19, 2017 1.130 1.130 1.130 0 +0.06(+5.61%)
May 18, 2017 1.050 1.080 1.020 1.070 94,407 +0.00(+0.00%)
May 17, 2017 1.130 1.130 0.9500 1.070 524,040 -0.07(-6.14%)
May 16, 2017 1.270 1.270 1.080 1.140 446,124 -0.12(-9.52%)
May 15, 2017 1.190 1.350 1.190 1.260 670,384 +0.07(+5.88%)
May 12, 2017 1.190 1.190 1.090 1.190 386,348 +0.14(+13.33%)
May 11, 2017 1.070 1.100 1.010 1.050 341,461 +0.01(+0.96%)
May 10, 2017 1.040 1.070 1.020 1.040 436,697 +0.05(+5.05%)
May 09, 2017 1.010 1.030 0.9600 0.9900 585,628 +0.07(+7.61%)
May 08, 2017 0.9200 0.9900 0.9200 0.9200 446,678 -0.03(-3.16%)
May 05, 2017 1.020 1.020 0.9100 0.9500 391,156 -0.05(-5.00%)
May 04, 2017 0.9700 1.040 0.9500 1.000 868,406 +0.08(+8.70%)
May 03, 2017 0.8700 0.9200 0.8400 0.9200 269,122 +0.05(+5.75%)
May 02, 2017 0.7900 0.8900 0.7700 0.8700 914,516 +0.09(+11.54%)
May 01, 2017 0.8900 0.9400 0.7300 0.7800 949,513 -0.12(-13.33%)
Apr 28, 2017 0.9600 1.000 0.9000 0.9000 696,773 -0.01(-1.10%)
Apr 27, 2017 1.060 1.070 0.8500 0.9100 1,274,626 -0.17(-15.74%)
Apr 26, 2017 1.130 1.130 1.040 1.080 226,237 +0.01(+0.93%)
Apr 25, 2017 1.130 1.130 1.040 1.070 487,365 -0.06(-5.31%)
Apr 24, 2017 1.210 1.220 1.100 1.130 340,684 -0.07(-5.83%)
Apr 21, 2017 1.150 1.230 1.090 1.200 599,373 +0.11(+10.09%)
Apr 20, 2017 1.210 1.350 1.090 1.090 1,290,314 +0.03(+2.83%)
Apr 19, 2017 1.090 1.090 1.030 1.060 371,798 -0.04(-3.64%)
Apr 18, 2017 1.150 1.150 1.070 1.100 521,356 -0.04(-3.51%)
Apr 17, 2017 1.170 1.190 1.130 1.140 183,681 -0.04(-3.39%)
Apr 13, 2017 1.180 1.180 1.180 0 -0.02(-1.67%)
Apr 12, 2017 1.190 1.200 1.170 1.200 84,145 +0.00(+0.00%)
Apr 11, 2017 1.200 1.220 1.160 1.200 205,807 +0.01(+0.84%)
Apr 10, 2017 1.150 1.230 1.150 1.190 207,230 +0.02(+1.71%)
Apr 07, 2017 1.170 1.200 1.160 1.170 202,576 -0.02(-1.68%)
Apr 06, 2017 1.180 1.230 1.160 1.190 167,568 +0.00(+0.00%)
Apr 05, 2017 1.280 1.280 1.080 1.190 517,636 -0.10(-7.75%)
Apr 04, 2017 1.270 1.340 1.240 1.290 279,256 +0.00(+0.00%)
Apr 03, 2017 1.370 1.380 1.280 1.290 271,469 -0.09(-6.52%)
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%)
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.