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 (%)
May 31, 2016 0.2200 0.2250 0.2100 0.2200 85,992 +0.00(+0.00%)
May 30, 2016 0.2500 0.2550 0.2100 0.2200 272,148 -0.04(-15.38%)
May 27, 2016 0.2350 0.2600 0.2300 0.2600 237,000 +0.02(+8.33%)
May 26, 2016 0.2400 0.2400 0.2250 0.2400 125,000 +0.01(+4.35%)
May 25, 2016 0.2350 0.2600 0.2200 0.2300 233,500 -0.00(-2.13%)
May 24, 2016 0.2650 0.2650 0.2150 0.2350 234,500 -0.03(-9.62%)
May 20, 2016 0.2600 0.2600 0.2600 0 +0.02(+6.12%)
May 19, 2016 0.2400 0.2450 0.2300 0.2450 134,300 +0.00(+0.00%)
May 18, 2016 0.2600 0.2800 0.2450 0.2450 400,001 -0.01(-2.00%)
May 17, 2016 0.2550 0.2550 0.2500 0.2500 19,250 +0.00(+0.00%)
May 16, 2016 0.2600 0.2650 0.2500 0.2500 108,500 +0.01(+2.04%)
May 13, 2016 0.2800 0.2300 0.2450 191,500 -0.03(-10.91%)
May 12, 2016 0.2650 0.2750 0.2650 0.2750 75,500 +0.03(+10.00%)
May 11, 2016 0.2550 0.2800 0.2450 0.2500 106,000 -0.01(-1.96%)
May 10, 2016 0.2500 0.2750 0.2250 0.2550 555,081 -0.03(-10.53%)
May 09, 2016 0.3350 0.3350 0.2850 0.2850 79,825 -0.05(-14.93%)
May 06, 2016 0.3650 0.3700 0.2750 0.3350 356,834 -0.02(-6.94%)
May 05, 2016 0.4050 0.4200 0.3250 0.3600 459,353 -0.04(-10.00%)
May 04, 2016 0.2650 0.4150 0.2650 0.4000 468,869 +0.12(+45.45%)
May 03, 2016 0.2550 0.2750 0.2500 0.2750 51,300 +0.02(+7.84%)
May 02, 2016 0.2200 0.2900 0.2200 0.2550 505,500 +0.03(+13.33%)
Apr 29, 2016 0.2250 0.2300 0.2200 0.2250 98,931 -0.01(-2.17%)
Apr 28, 2016 0.2100 0.2300 0.2100 0.2300 598,501 +0.01(+4.55%)
Apr 27, 2016 0.2200 0.2200 0.2150 0.2200 26,295 +0.00(+0.00%)
Apr 26, 2016 0.2250 0.2250 0.2100 0.2200 112,300 +0.00(+0.00%)
Apr 25, 2016 0.2150 0.2400 0.2150 0.2200 179,500 +0.01(+4.76%)
Apr 22, 2016 0.2300 0.2300 0.1950 0.2100 198,600 -0.02(-8.70%)
Apr 21, 2016 0.1800 0.2300 0.1800 0.2300 1,580,002 +0.05(+27.78%)
Apr 20, 2016 0.1550 0.2000 0.1550 0.1800 897,905 +0.03(+20.00%)
Apr 19, 2016 0.1450 0.1600 0.1400 0.1500 897,901 +0.01(+7.14%)
Apr 18, 2016 0.1150 0.1700 0.1150 0.1400 1,647,160 +0.03(+27.27%)
Apr 15, 2016 0.1050 0.1100 0.0900 0.1100 594,000 +0.01(+4.76%)
Apr 14, 2016 0.1000 0.1200 0.0900 0.1050 469,718 +0.01(+16.67%)
Apr 13, 2016 0.0900 0.0900 0.0900 0.0900 81,013 +0.00(+5.88%)
Apr 12, 2016 0.0900 0.0950 0.0800 0.0850 107,780 -0.01(-10.53%)
Apr 11, 2016 0.0950 0.0950 0.0850 0.0950 56,000 -0.01(-5.00%)
Apr 08, 2016 0.0950 0.1000 0.0950 0.1000 21,970 +0.00(+0.00%)
Apr 07, 2016 0.1050 0.1050 0.1000 0.1000 14,300 +0.00(+0.00%)
Apr 06, 2016 0.0950 0.1100 0.0950 0.1000 12,000 +0.00(+0.00%)
Apr 05, 2016 0.1100 0.1100 0.1000 0.1000 69,000 -0.01(-9.09%)
Apr 04, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Apr 01, 2016 0.1000 0.1050 0.0950 0.1050 12,000 -0.01(-4.55%)
Mar 31, 2016 0.1100 0.1100 0.0950 0.1100 62,000 +0.00(+0.00%)
Mar 30, 2016 0.1150 0.1150 0.1000 0.1100 305,068 -0.01(-8.33%)
Mar 29, 2016 0.1200 0.1200 0.1150 0.1200 6,500 +0.00(+0.00%)
Mar 28, 2016 0.1150 0.1200 0.1150 0.1200 2,000 +0.00(+0.00%)
Mar 24, 2016 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Mar 23, 2016 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 22, 2016 0.1300 0.1300 0.1300 0.1300 4,200 +0.00(+0.00%)
Mar 21, 2016 0.1300 0.1300 0.1300 0.1300 16,000 +0.00(+0.00%)
Mar 18, 2016 0.1250 0.1300 0.1250 0.1300 10,125 +0.01(+4.00%)
Mar 17, 2016 0.1200 0.1300 0.1050 0.1250 148,616 +0.01(+4.17%)
Mar 16, 2016 0.1150 0.1200 0.1050 0.1200 421,000 +0.00(+0.00%)
Mar 15, 2016 0.1250 0.1250 0.1100 0.1200 57,129 -0.01(-4.00%)
Mar 14, 2016 0.1200 0.1250 0.1200 0.1250 10,500 +0.01(+4.17%)
Mar 11, 2016 0.1300 0.1300 0.1150 0.1200 69,000 -0.01(-7.69%)
Mar 10, 2016 0.1300 0.1300 0.1300 0.1300 23,200 +0.01(+4.00%)
Mar 09, 2016 0.1300 0.1300 0.1250 0.1250 37,000 -0.01(-3.85%)
Mar 08, 2016 0.1200 0.1300 0.1200 0.1300 122,500 +0.01(+4.00%)
Mar 07, 2016 0.1250 0.1250 0.1150 0.1250 44,445 -0.01(-3.85%)
Mar 04, 2016 0.1300 0.1300 0.1300 0.1300 34,500 +0.00(+0.00%)
Mar 03, 2016 0.1300 0.1300 0.1150 0.1300 41,461 +0.00(+0.00%)
Mar 02, 2016 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
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.