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 )

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, 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%)
May 01, 2018 0.9000 0.9000 0.8500 0.8600 317,856 -0.03(-3.37%)
Apr 30, 2018 0.9100 0.9800 0.8500 0.8900 1,909,777 +0.05(+5.95%)
Apr 27, 2018 0.8600 0.9000 0.8300 0.8400 325,643 +0.00(+0.00%)
Apr 26, 2018 0.8600 0.8600 0.8400 0.8400 114,179 +0.00(+0.00%)
Apr 25, 2018 0.9000 0.9100 0.8400 0.8400 348,855 -0.07(-7.69%)
Apr 24, 2018 0.9000 0.9200 0.8300 0.9100 492,277 +0.00(+0.00%)
Apr 23, 2018 0.8900 0.9700 0.8400 0.9100 1,011,383 +0.04(+4.60%)
Apr 20, 2018 0.8900 0.8900 0.8500 0.8700 215,284 -0.02(-2.25%)
Apr 19, 2018 0.9000 0.9300 0.8800 0.8900 215,495 -0.01(-1.11%)
Apr 18, 2018 0.8500 0.9300 0.8500 0.9000 475,018 +0.06(+7.14%)
Apr 17, 2018 0.8800 0.8800 0.8100 0.8400 763,895 -0.04(-4.55%)
Apr 16, 2018 0.8800 0.8900 0.8500 0.8800 176,689 +0.00(+0.00%)
Apr 13, 2018 0.8700 0.8800 0.8400 0.8800 194,693 +0.00(+0.00%)
Apr 12, 2018 0.8900 0.8900 0.8600 0.8800 132,675 -0.01(-1.12%)
Apr 11, 2018 0.8800 0.9100 0.8500 0.8900 275,436 +0.00(+0.00%)
Apr 10, 2018 0.9000 0.9100 0.8700 0.8900 182,362 -0.01(-1.11%)
Apr 09, 2018 0.9000 0.9300 0.8600 0.9000 431,414 -0.02(-2.17%)
Apr 06, 2018 0.9500 0.9700 0.8900 0.9200 201,356 -0.01(-1.08%)
Apr 05, 2018 0.9700 0.9700 0.8900 0.9300 654,563 -0.03(-3.12%)
Apr 04, 2018 0.9800 1.000 0.9500 0.9600 219,959 -0.02(-2.04%)
Apr 03, 2018 1.040 1.050 0.9500 0.9800 405,847 -0.01(-1.01%)
Apr 02, 2018 1.000 1.000 0.9200 0.9900 261,440 -0.01(-1.00%)
Mar 29, 2018 1.000 1.000 1.000 0 +0.04(+4.17%)
Mar 28, 2018 1.020 1.020 0.9200 0.9600 623,064 -0.04(-4.00%)
Mar 27, 2018 1.120 1.130 1.000 1.000 329,481 -0.10(-9.09%)
Mar 26, 2018 1.170 1.170 1.100 1.100 274,731 -0.05(-4.35%)
Mar 23, 2018 1.160 1.160 1.110 1.150 268,278 +0.04(+3.60%)
Mar 22, 2018 1.150 1.160 1.110 1.110 457,331 +0.01(+0.91%)
Mar 21, 2018 1.140 1.160 1.100 1.100 121,914 -0.04(-3.51%)
Mar 20, 2018 1.140 1.170 1.130 1.140 224,672 +0.01(+0.88%)
Mar 19, 2018 1.150 1.200 1.130 1.130 196,779 -0.02(-1.74%)
Mar 16, 2018 1.140 1.150 1.110 1.150 208,248 +0.03(+2.68%)
Mar 15, 2018 1.110 1.160 1.090 1.120 557,550 +0.03(+2.75%)
Mar 14, 2018 1.150 1.150 1.080 1.090 307,277 -0.04(-3.54%)
Mar 13, 2018 1.180 1.180 1.060 1.130 1,240,011 -0.08(-6.61%)
Mar 12, 2018 1.280 1.280 1.180 1.210 581,940 -0.04(-3.20%)
Mar 09, 2018 1.290 1.320 1.240 1.250 452,674 -0.05(-3.85%)
Mar 08, 2018 1.360 1.380 1.290 1.300 448,664 -0.05(-3.70%)
Mar 07, 2018 1.410 1.420 1.290 1.350 505,269 -0.09(-6.25%)
Mar 06, 2018 1.480 1.530 1.420 1.440 479,542 +0.07(+5.11%)
Mar 05, 2018 1.380 1.490 1.360 1.370 208,761 +0.02(+1.48%)
Mar 02, 2018 1.290 1.480 1.270 1.350 366,260 +0.03(+2.27%)
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.