U.S. markets closed

MGX Minerals Inc. (MGXMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0466-0.0017 (-3.51%)
At close: 1:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20210.04800.04890.04570.04660.046617,250
Apr 19, 20210.05000.05200.04700.04800.0480167,800
Apr 16, 20210.05000.05700.05000.05200.052050,200
Apr 15, 20210.05300.05300.05000.05300.053050,400
Apr 14, 20210.05600.05600.05000.05100.051071,100
Apr 13, 20210.05600.05600.05200.05200.052040,000
Apr 12, 20210.05000.05400.05000.05200.0520175,900
Apr 09, 20210.05500.05700.05100.05300.053035,200
Apr 08, 20210.05300.05700.05300.05700.057014,100
Apr 07, 20210.05100.05600.05100.05600.056020,800
Apr 06, 20210.06300.06300.05200.05300.0530122,900
Apr 05, 20210.05100.05700.05000.05700.0570358,200
Apr 01, 20210.06000.06000.05200.05200.05205,500
Mar 31, 20210.05100.05700.05100.05700.057034,900
Mar 30, 20210.05600.05600.05600.05600.056020,900
Mar 29, 20210.05600.05600.05000.05400.054029,400
Mar 26, 20210.05000.05700.05000.05400.0540106,500
Mar 25, 20210.05300.05700.05000.05200.0520145,000
Mar 24, 20210.05700.05700.05100.05400.0540129,400
Mar 23, 20210.05500.05600.05400.05400.054064,800
Mar 22, 20210.06500.06500.05100.05200.052087,400
Mar 19, 20210.05100.05500.05100.05300.053023,600
Mar 18, 20210.05400.05600.05200.05200.052079,300
Mar 17, 20210.05200.05700.05200.05700.057035,700
Mar 16, 20210.05500.06100.05200.05700.057026,100
Mar 15, 20210.06000.06300.05000.05500.0550183,100
Mar 12, 20210.06100.06100.05100.05500.0550223,000
Mar 11, 20210.06000.06000.05500.05700.057032,900
Mar 10, 20210.06200.06200.05300.05500.055047,400
Mar 09, 20210.05700.05700.05000.05700.0570136,000
Mar 08, 20210.05400.05900.04800.05600.0560225,100
Mar 05, 20210.05600.05600.05000.05600.0560119,300
Mar 04, 20210.06000.06700.05400.05600.0560312,100
Mar 03, 20210.06100.06400.05900.06200.062044,200
Mar 02, 20210.05500.06500.05500.05900.059042,900
Mar 01, 20210.06500.06500.06000.06300.0630111,400
Feb 26, 20210.06900.06900.06100.06400.0640126,500
Feb 25, 20210.07300.07300.06500.06700.0670144,600
Feb 24, 20210.07500.08000.06800.07000.0700123,000
Feb 23, 20210.07000.07300.06800.07000.0700135,600
Feb 22, 20210.07800.07800.06900.07200.0720157,300
Feb 19, 20210.07200.07500.07000.07200.072070,100
Feb 18, 20210.06200.07500.06200.07100.0710381,000
Feb 17, 20210.06600.07800.06600.07200.0720255,900
Feb 16, 20210.06600.07900.06500.07400.0740340,100
Feb 12, 20210.06900.07900.06900.07500.0750441,800
Feb 11, 20210.08600.08600.07100.07500.0750574,800
Feb 10, 20210.06600.08000.06600.07900.0790408,600
Feb 09, 20210.07700.07700.06500.07000.0700516,900
Feb 08, 20210.07400.07400.05800.07100.0710414,100
Feb 05, 20210.06000.06600.05300.06300.0630330,300
Feb 04, 20210.06000.06000.05100.05600.05601,007,100
Feb 03, 20210.06700.06800.05200.05900.0590319,100
Feb 02, 20210.05500.06000.05300.05800.0580350,000
Feb 01, 20210.05200.05900.05000.05500.0550188,500
Jan 29, 20210.05900.05900.05200.05400.0540173,300
Jan 28, 20210.05500.06000.05400.05900.0590359,300
Jan 27, 20210.05800.07100.05500.05700.0570343,100
Jan 26, 20210.07000.07000.06000.06400.0640184,000
Jan 25, 20210.08400.08400.05400.06000.06001,030,100
Jan 22, 20210.08100.08700.07100.07600.0760322,100
Jan 21, 20210.08100.08500.07000.08100.0810921,200
Jan 20, 20210.08200.08200.07000.07100.0710693,900
Jan 19, 20210.06200.07600.05900.06900.06901,974,800
Jan 15, 20210.05100.05900.05100.05600.0560461,900
Jan 14, 20210.06400.06800.05400.05700.0570547,400
Jan 13, 20210.05700.06400.05000.06400.0640739,300
Jan 12, 20210.04700.05300.04600.04900.0490247,700
Jan 11, 20210.05200.05200.04500.04600.0460164,600
Jan 08, 20210.04800.04800.04300.04700.0470321,000
Jan 07, 20210.04800.04800.04300.04600.0460154,400
Jan 06, 20210.05000.05000.04300.04600.0460112,600
Jan 05, 20210.04500.05000.04500.04600.046048,400
Jan 04, 20210.04300.04600.04300.04500.0450256,200
Dec 31, 20200.04300.04700.04200.04400.0440206,200
Dec 30, 20200.04200.04800.04200.04200.0420127,300
Dec 29, 20200.04500.04800.04200.04700.0470213,500
Dec 28, 20200.04800.04800.04100.04600.0460277,100
Dec 24, 20200.03900.04800.03900.04200.042051,600
Dec 23, 20200.03800.04400.03800.04300.0430118,900
Dec 22, 20200.03900.04800.03800.04100.0410326,500
Dec 21, 20200.04500.04600.03800.04300.0430120,000
Dec 18, 20200.04000.04500.04000.04500.0450120,400
Dec 17, 20200.04100.04200.03700.03700.0370103,900
Dec 16, 20200.03900.04000.03900.04000.0400229,600
Dec 15, 20200.04200.04400.03800.04000.0400128,500
Dec 14, 20200.04500.04500.03800.04000.0400154,400
Dec 11, 20200.03900.04100.03800.03900.039078,200
Dec 10, 20200.04200.04800.03900.03900.0390154,000
Dec 09, 20200.03800.04800.03800.04300.0430136,000
Dec 08, 20200.04500.04500.03900.04000.040034,800
Dec 07, 20200.04400.04400.03700.04000.0400111,400
Dec 04, 20200.04000.04000.03600.04000.0400290,700
Dec 03, 20200.03700.04100.03700.04000.040069,100
Dec 02, 20200.04000.04100.03700.03800.038095,400
Dec 01, 20200.04300.04400.03900.04000.0400216,700
Nov 30, 20200.04300.04500.04000.04200.0420107,300
Nov 27, 20200.04300.04600.04000.04600.046026,000
Nov 25, 20200.03800.04600.03800.04500.0450129,000
Nov 24, 20200.03600.04500.03600.04300.043093,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...