Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 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%)
Mar 01, 2016 0.1300 0.1300 0.1200 0.1300 154,000 +0.00(+0.00%)
Feb 29, 2016 0.1350 0.1350 0.1200 0.1300 13,000 +0.00(+0.00%)
Feb 26, 2016 0.1300 0.1300 0.1250 0.1300 42,500 -0.01(-3.70%)
Feb 25, 2016 0.1350 0.1350 0.1350 0.1350 13,000 +0.00(+0.00%)
Feb 24, 2016 0.1300 0.1350 0.1300 0.1350 4,500 +0.01(+3.85%)
Feb 23, 2016 0.1300 0.1350 0.1300 0.1300 40,000 +0.00(+0.00%)
Feb 22, 2016 0.1250 0.1300 0.1250 0.1300 86,461 +0.00(+0.00%)
Feb 19, 2016 0.1350 0.1350 0.1100 0.1300 144,500 -0.01(-3.70%)
Feb 18, 2016 0.1350 0.1350 0.1300 0.1350 29,500 +0.00(+0.00%)
Feb 17, 2016 0.1350 0.1400 0.1300 0.1350 65,000 -0.01(-3.57%)
Feb 16, 2016 0.1400 0.1400 0.1350 0.1400 39,000 +0.00(+0.00%)
Feb 12, 2016 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 11, 2016 0.1400 0.1500 0.1350 0.1500 20,617 +0.00(+0.00%)
Feb 10, 2016 0.1500 0.1550 0.1500 0.1500 26,256 +0.00(+0.00%)
Feb 09, 2016 0.1450 0.1500 0.1450 0.1500 63,000 +0.01(+3.45%)
Feb 08, 2016 0.1500 0.1500 0.1400 0.1450 59,000 +0.00(+3.57%)
Feb 05, 2016 0.1500 0.1500 0.1400 0.1400 153,500 -0.01(-9.68%)
Feb 04, 2016 0.1600 0.1600 0.1500 0.1550 92,960 -0.01(-3.13%)
Feb 03, 2016 0.1650 0.1650 0.1500 0.1600 107,500 +0.00(+0.00%)
Feb 02, 2016 0.1850 0.1850 0.1600 0.1600 403,150 -0.02(-11.11%)
Feb 01, 2016 0.1550 0.1900 0.1550 0.1800 892,520 +0.03(+20.00%)
Jan 29, 2016 0.1500 0.1550 0.1450 0.1500 81,500 +0.00(+0.00%)
Jan 28, 2016 0.1850 0.1950 0.1500 0.1500 331,000 -0.04(-21.05%)
Jan 27, 2016 0.1950 0.2000 0.1500 0.1900 204,500 -0.01(-7.32%)
Jan 25, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Jan 22, 2016 0.2050 0.2100 0.1800 0.2100 126,000 +0.01(+2.44%)
Jan 21, 2016 0.2200 0.2200 0.1900 0.2050 12,500 +0.00(+2.50%)
Jan 20, 2016 0.2300 0.2300 0.1800 0.2000 112,000 -0.01(-4.76%)
Jan 19, 2016 0.2200 0.2300 0.2000 0.2100 60,008 -0.01(-4.55%)
Jan 18, 2016 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+0.00%)
Jan 15, 2016 0.2100 0.2200 0.2000 0.2200 34,000 +0.00(+0.00%)
Jan 14, 2016 0.2200 0.2200 0.2000 0.2200 20,000 +0.01(+2.33%)
Jan 13, 2016 0.2400 0.2400 0.2100 0.2150 20,000 -0.02(-10.42%)
Jan 12, 2016 0.2500 0.2500 0.2400 0.2400 13,000 -0.01(-4.00%)
Jan 11, 2016 0.2300 0.2500 0.2300 0.2500 13,500 +0.02(+8.70%)
Jan 08, 2016 0.2300 0.2300 0.1900 0.2300 7,500 +0.01(+4.55%)
Jan 05, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Jan 04, 2016 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Dec 31, 2015 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Dec 29, 2015 0.1500 0.1500 0.1500 0 -0.08(-34.78%)
Dec 24, 2015 0.2300 0.2300 0.2300 0 +0.05(+27.78%)
Dec 23, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+5.88%)
Dec 22, 2015 0.2000 0.2000 0.1700 0.1700 11,043 -0.06(-26.09%)
Dec 17, 2015 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
Dec 15, 2015 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Dec 14, 2015 0.2500 0.2800 0.2500 0.2800 6,000 -0.02(-6.67%)
Dec 11, 2015 0.3150 0.3150 0.2400 0.3000 37,633 +0.00(+0.00%)
Dec 10, 2015 0.3000 0.3400 0.2800 0.3000 30,500 -0.04(-11.76%)
Dec 09, 2015 0.3500 0.3500 0.3400 0.3400 1,000 -0.01(-2.86%)
Dec 08, 2015 0.3700 0.3700 0.3500 0.3500 1,000 +0.00(+0.00%)
Dec 07, 2015 0.3250 0.3500 0.3250 0.3500 2,000 -0.05(-11.39%)
Dec 04, 2015 0.3700 0.3950 0.3700 0.3950 2,500 +0.07(+19.70%)
Dec 03, 2015 0.3900 0.3900 0.3300 0.3300 12,000 -0.08(-19.51%)
Dec 01, 2015 0.4100 0.4100 0.4100 0 -0.01(-2.38%)
Nov 30, 2015 0.4200 0.4200 0.4200 0.4200 630 +0.02(+5.00%)
Nov 27, 2015 0.4400 0.4400 0.4000 0.4000 4,000 -0.05(-11.11%)
Nov 26, 2015 0.4500 0.4500 0.4000 0.4500 36,000 -0.01(-2.17%)
Nov 25, 2015 0.4600 0.4600 0.4600 0.4600 1,000 -0.01(-2.13%)
Nov 24, 2015 0.4800 0.4800 0.4500 0.4700 12,500 -0.01(-2.08%)
Nov 23, 2015 0.4950 0.4950 0.4800 0.4800 2,799 -0.02(-3.03%)
Nov 20, 2015 0.4800 0.5000 0.4800 0.4950 27,000 +0.00(+0.00%)
Nov 18, 2015 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Nov 17, 2015 0.5000 0.5000 0.5000 0.5000 2,145 +0.00(+0.00%)
Nov 16, 2015 0.5100 0.5100 0.5000 0.5000 10,000 -0.04(-7.41%)
Nov 11, 2015 0.5400 0.5400 0.5400 0 -0.01(-1.82%)
Nov 09, 2015 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Nov 06, 2015 0.5200 0.5400 0.5000 0.5400 55,000 +0.02(+3.85%)
Nov 04, 2015 0.5200 0.5200 0.5200 0 -0.03(-5.45%)
Nov 03, 2015 0.5400 0.5500 0.5400 0.5500 6,000 +0.01(+1.85%)
Nov 02, 2015 0.5400 0.5400 0.5400 0.5400 1,000 +0.04(+8.00%)
Oct 30, 2015 0.5400 0.5400 0.5000 0.5000 14,000 -0.03(-5.66%)
Oct 29, 2015 0.5300 0.5300 0.5300 0.5300 1,000 -0.02(-3.64%)
Oct 28, 2015 0.5500 0.5500 0.5500 0.5500 1,000 -0.02(-3.51%)
Oct 23, 2015 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Oct 22, 2015 0.5000 0.5900 0.5000 0.5800 32,000 +0.00(+0.00%)
Oct 21, 2015 0.5700 0.5800 0.5100 0.5800 36,200 -0.02(-3.33%)
Oct 20, 2015 0.5300 0.6000 0.5300 0.6000 10,500 +0.01(+1.69%)
Oct 19, 2015 0.5300 0.5900 0.5300 0.5900 6,000 +0.06(+11.32%)
Oct 15, 2015 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Oct 13, 2015 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Oct 09, 2015 0.5500 0.5500 0.5500 0 -0.04(-6.78%)
Oct 08, 2015 0.5900 0.5900 0.5900 0.5900 4,050 +0.01(+1.72%)
Oct 07, 2015 0.5300 0.5800 0.5300 0.5800 13,000 +0.05(+9.43%)
Oct 06, 2015 0.5500 0.5500 0.5300 0.5300 31,504 -0.05(-8.62%)
Oct 05, 2015 0.5800 0.5800 0.5800 0.5800 500 -0.02(-3.33%)
Oct 01, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 30, 2015 0.6000 0.6000 0.6000 0.6000 24,004 +0.00(+0.00%)
Sep 29, 2015 0.6000 0.6000 0.5800 0.6000 45,513 +0.02(+3.45%)
Sep 28, 2015 0.5800 0.5800 0.5800 0.5800 500 -0.07(-10.77%)
Sep 25, 2015 0.6500 0.6500 0.6500 0.6500 1,000 +0.07(+12.07%)
Sep 24, 2015 0.5800 0.5800 0.5800 0.5800 4,000 +0.01(+1.75%)
Sep 23, 2015 0.5800 0.6000 0.5700 0.5700 32,000 -0.05(-8.06%)
Sep 22, 2015 0.6200 0.6200 0.6200 0.6200 500 +0.00(+0.00%)
Sep 21, 2015 0.5600 0.6200 0.5500 0.6200 19,000 +0.05(+8.77%)
Sep 16, 2015 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Sep 14, 2015 0.5700 0.5700 0.5700 0 -0.02(-3.39%)
Sep 11, 2015 0.5900 0.5900 0.5900 0.5900 1,500 +0.04(+7.27%)
Sep 10, 2015 0.6700 0.6700 0.5500 0.5500 11,500 -0.15(-21.43%)
Sep 08, 2015 0.7000 0.7000 0.7000 17 +0.07(+11.11%)
Sep 04, 2015 0.6300 0.6300 0.6300 0 -0.04(-5.97%)
Sep 03, 2015 0.6700 0.6700 0.6500 0.6700 12,500 +0.02(+3.08%)
Sep 02, 2015 0.6000 0.6500 0.5800 0.6500 9,000 +0.03(+4.84%)
Aug 28, 2015 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Aug 26, 2015 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Aug 25, 2015 0.6400 0.6400 0.6400 0.6400 4,500 +0.00(+0.00%)
Aug 24, 2015 0.6000 0.6400 0.6000 0.6400 13,784 -0.05(-7.25%)
Aug 21, 2015 0.7000 0.7000 0.6900 0.6900 9,150 +0.00(+0.00%)
Aug 20, 2015 0.6900 0.6900 0.6900 0.6900 500 +0.04(+6.15%)
Aug 18, 2015 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Aug 17, 2015 0.6500 0.6500 0.6500 0.6500 8,000 +0.00(+0.00%)
Aug 14, 2015 0.6500 0.6500 0.6500 0.6500 11,000 -0.02(-2.99%)
Aug 13, 2015 0.6700 0.6700 0.6700 0.6700 2,000 +0.02(+3.08%)
Aug 12, 2015 0.6200 0.6500 0.6200 0.6500 9,000 +0.01(+1.56%)
Aug 11, 2015 0.6200 0.6500 0.6100 0.6400 48,000 +0.01(+1.59%)
Aug 10, 2015 0.6300 0.6300 0.6300 0.6300 6,000 +0.00(+0.00%)
Aug 06, 2015 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
Aug 05, 2015 0.6300 0.6300 0.6300 0.6300 1,500 +0.03(+5.00%)
Aug 04, 2015 0.6500 0.6500 0.6000 0.6000 4,500 -0.02(-3.23%)
Jul 31, 2015 0.6200 0.6200 0.6200 0 +0.05(+8.77%)
Jul 29, 2015 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Jul 28, 2015 0.5300 0.5400 0.5300 0.5400 13,300 +0.06(+12.50%)
Jul 27, 2015 0.5000 0.5000 0.4700 0.4800 6,000 -0.03(-5.88%)
Jul 24, 2015 0.5100 0.5100 0.5100 0.5100 1,013 -0.02(-3.77%)
Jul 23, 2015 0.5300 0.5300 0.5300 0.5300 3,000 +0.02(+3.92%)
Jul 22, 2015 0.5100 0.5300 0.5100 0.5100 4,000 +0.01(+2.00%)
Jul 21, 2015 0.5200 0.5200 0.5000 0.5000 1,500 -0.03(-5.66%)
Jul 20, 2015 0.5300 0.5300 0.5300 0.5300 1,000 -0.02(-3.64%)
Jul 17, 2015 0.5500 0.5500 0.5500 0.5500 2,000 -0.01(-1.79%)
Jul 16, 2015 0.5600 0.5600 0.5600 0.5600 2,500 +0.02(+3.70%)
Jul 15, 2015 0.5200 0.5400 0.5200 0.5400 9,000 +0.01(+1.89%)
Jul 14, 2015 0.5600 0.5600 0.5000 0.5300 24,808 -0.05(-8.62%)
Jul 13, 2015 0.5800 0.5900 0.5800 0.5800 12,000 +0.02(+3.57%)
Jul 10, 2015 0.5600 0.5600 0.5600 0.5600 10,000 +0.01(+1.82%)
Jul 09, 2015 0.4700 0.5500 0.4700 0.5500 13,049 +0.10(+22.22%)
Jul 08, 2015 0.4500 0.4500 0.4500 0.4500 4,000 +0.01(+2.27%)
Jul 07, 2015 0.4300 0.4300 0.4400 12,110 +0.01(+2.33%)
Jul 06, 2015 0.4300 0.4300 0.4300 0.4300 2,000 +0.01(+2.38%)
Jul 03, 2015 0.4100 0.4200 0.4100 0.4200 5,000 +0.02(+5.00%)
Jul 02, 2015 0.3900 0.4000 0.3900 0.4000 5,000 +0.01(+2.56%)
Jun 30, 2015 0.3900 0.3900 0.3900 0 +0.04(+11.43%)
Jun 29, 2015 0.3400 0.3500 0.3400 0.3500 11,500 +0.01(+2.94%)
Jun 26, 2015 0.3500 0.3500 0.3400 0.3400 17,017 +0.02(+4.62%)
Jun 25, 2015 0.3100 0.3250 0.3000 0.3250 9,500 +0.01(+1.56%)
Jun 24, 2015 0.3100 0.3200 0.3100 0.3200 27,500 +0.01(+3.23%)
Jun 23, 2015 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
Jun 22, 2015 0.3000 0.3000 0.3000 0.3000 3,000 -0.01(-3.23%)
Jun 19, 2015 0.3100 0.3100 0.3100 0.3100 1,500 +0.01(+3.33%)
Jun 15, 2015 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 08, 2015 0.3000 0.3000 0.3000 0 -0.04(-11.76%)
Jun 04, 2015 0.3400 0.3400 0.3400 13 -0.01(-2.86%)
Jun 03, 2015 0.3500 0.3500 0.3500 0.3500 5,054 -0.02(-5.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.