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 (%)
Jul 31, 2018 0.8700 0.8800 0.8400 0.8500 215,506 -0.02(-2.30%)
Jul 30, 2018 0.8900 0.9100 0.8600 0.8700 357,293 -0.03(-3.33%)
Jul 27, 2018 0.9000 0.9500 0.8800 0.9000 369,600 +0.00(+0.00%)
Jul 26, 2018 0.9000 0.9200 0.8700 0.9000 363,335 +0.01(+1.12%)
Jul 25, 2018 0.8800 0.9200 0.8800 0.8900 251,089 +0.01(+1.14%)
Jul 24, 2018 0.8700 0.8900 0.8700 0.8800 40,569 +0.01(+1.15%)
Jul 23, 2018 0.9000 0.9000 0.8700 0.8700 131,521 -0.03(-3.33%)
Jul 20, 2018 0.9100 0.9200 0.9000 0.9000 121,699 -0.01(-1.10%)
Jul 19, 2018 0.9300 0.9400 0.9100 0.9100 147,015 -0.04(-4.21%)
Jul 18, 2018 0.9200 0.9500 0.9100 0.9500 160,329 +0.03(+3.26%)
Jul 17, 2018 0.9700 0.9800 0.9100 0.9200 374,234 -0.07(-7.07%)
Jul 16, 2018 0.9400 1.010 0.9400 0.9900 339,694 +0.06(+6.45%)
Jul 13, 2018 0.9100 0.9500 0.9100 0.9300 185,929 +0.02(+2.20%)
Jul 12, 2018 0.9300 0.9500 0.9100 0.9100 207,168 -0.02(-2.15%)
Jul 11, 2018 0.9300 0.9400 0.9100 0.9300 203,178 +0.01(+1.09%)
Jul 10, 2018 0.9700 0.9700 0.9100 0.9200 462,824 -0.04(-4.17%)
Jul 09, 2018 0.9600 0.9700 0.9500 0.9600 128,601 +0.00(+0.00%)
Jul 06, 2018 0.9800 1.000 0.9500 0.9600 273,068 -0.02(-2.04%)
Jul 05, 2018 1.030 1.030 0.9800 0.9800 294,635 -0.07(-6.67%)
Jul 04, 2018 1.020 1.050 0.9600 1.050 300,853 +0.00(+0.00%)
Jul 03, 2018 1.070 1.070 1.010 1.050 295,778 -0.02(-1.87%)
Jun 29, 2018 1.070 1.070 1.070 0 +0.03(+2.88%)
Jun 28, 2018 1.020 1.070 1.010 1.040 446,733 -0.02(-1.89%)
Jun 27, 2018 1.100 1.110 1.050 1.060 253,952 -0.04(-3.64%)
Jun 26, 2018 1.050 1.100 1.040 1.100 601,439 +0.06(+5.77%)
Jun 25, 2018 1.080 1.090 1.040 1.040 321,262 -0.01(-0.95%)
Jun 22, 2018 1.020 1.080 1.020 1.050 336,814 +0.03(+2.94%)
Jun 21, 2018 1.020 1.060 1.010 1.020 307,394 -0.02(-1.92%)
Jun 20, 2018 1.110 1.130 1.010 1.040 1,008,218 -0.07(-6.31%)
Jun 19, 2018 1.130 1.140 1.110 1.110 282,049 -0.03(-2.63%)
Jun 18, 2018 1.160 1.170 1.120 1.140 213,876 -0.01(-0.87%)
Jun 15, 2018 1.260 1.130 1.150 418,970 -0.01(-0.86%)
Jun 14, 2018 1.180 1.290 1.130 1.160 864,334 +0.00(+0.00%)
Jun 13, 2018 1.250 1.250 1.130 1.160 524,654 -0.09(-7.20%)
Jun 12, 2018 1.220 1.270 1.170 1.250 379,824 +0.04(+3.31%)
Jun 11, 2018 1.180 1.270 1.180 1.210 231,512 +0.04(+3.42%)
Jun 08, 2018 1.150 1.180 1.150 1.170 133,666 +0.03(+2.63%)
Jun 07, 2018 1.170 1.180 1.140 1.140 238,610 -0.04(-3.39%)
Jun 06, 2018 1.160 1.190 1.130 1.180 381,934 +0.04(+3.51%)
Jun 05, 2018 1.120 1.210 1.120 1.140 1,606,604 -0.22(-16.18%)
Jun 04, 2018 1.200 1.390 1.200 1.360 815,003 +0.16(+13.33%)
Jun 01, 2018 1.090 1.210 1.090 1.200 345,056 +0.10(+9.09%)
May 31, 2018 1.080 1.130 1.070 1.100 209,507 +0.03(+2.80%)
May 30, 2018 1.090 1.110 1.060 1.070 157,394 -0.03(-2.73%)
May 29, 2018 1.130 1.130 1.080 1.100 75,044 -0.04(-3.51%)
May 28, 2018 1.090 1.140 1.080 1.140 130,953 +0.05(+4.59%)
May 25, 2018 1.040 1.090 0.9900 1.090 321,533 +0.05(+4.81%)
May 24, 2018 1.120 1.130 1.040 1.040 356,780 -0.08(-7.14%)
May 23, 2018 1.160 1.180 1.100 1.120 559,482 -0.06(-5.08%)
May 22, 2018 1.140 1.200 1.140 1.180 528,710 +0.08(+7.27%)
May 18, 2018 1.100 1.100 1.100 0 +0.09(+8.91%)
May 17, 2018 0.9500 1.010 0.9200 1.010 955,370 +0.07(+7.45%)
May 16, 2018 0.9400 0.9700 0.9000 0.9400 1,083,855 +0.03(+3.30%)
May 15, 2018 0.9100 0.9100 0.8800 0.9100 359,839 +0.01(+1.11%)
May 14, 2018 0.8700 0.9200 0.8700 0.9000 637,009 +0.04(+4.65%)
May 11, 2018 0.8400 0.8600 0.8400 0.8600 170,107 +0.02(+2.38%)
May 10, 2018 0.8600 0.8600 0.8300 0.8400 272,060 -0.01(-1.18%)
May 09, 2018 0.8400 0.8700 0.8300 0.8500 177,325 +0.03(+3.66%)
May 08, 2018 0.8900 0.9500 0.8200 0.8200 1,706,170 -0.08(-8.89%)
May 07, 2018 0.9100 0.9200 0.8700 0.9000 474,494 -0.01(-1.10%)
May 04, 2018 0.9100 0.9200 0.8900 0.9100 319,171 +0.01(+1.11%)
May 03, 2018 0.9000 0.9200 0.8500 0.9000 690,835 +0.02(+2.27%)
May 02, 2018 0.8900 0.9400 0.8800 0.8800 1,002,702 +0.02(+2.33%)
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.