Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Manganese X Energy Corp (OP: MNXXF )

0.0484 -0.0023 (-4.54%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 31, 2024 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 (%)
Jan 29, 2021 0.4500 0.5244 0.4132 0.4850 1,090,400 +0.03(+7.78%)
Jan 28, 2021 0.4800 0.5014 0.4201 0.4500 1,787,096 -0.09(-16.56%)
Jan 27, 2021 0.5900 0.6060 0.5100 0.5393 2,234,110 -0.10(-15.50%)
Jan 26, 2021 0.6045 0.7243 0.5582 0.6382 4,377,896 +0.05(+8.45%)
Jan 25, 2021 0.4030 0.5892 0.3762 0.5885 8,050,580 +0.22(+59.05%)
Jan 22, 2021 0.3325 0.3712 0.3189 0.3700 1,206,500 +0.02(+6.78%)
Jan 21, 2021 0.3850 0.3900 0.3423 0.3465 634,392 -0.02(-4.94%)
Jan 20, 2021 0.3590 0.3797 0.3423 0.3645 745,401 +0.01(+4.08%)
Jan 19, 2021 0.3182 0.3720 0.3000 0.3502 1,430,430 +0.05(+16.73%)
Jan 15, 2021 0.3500 0.3634 0.2966 0.3000 2,212,500 -0.08(-21.28%)
Jan 14, 2021 0.2782 0.4120 0.2450 0.3811 2,939,864 +0.17(+79.00%)
Jan 13, 2021 0.1960 0.2136 0.1944 0.2129 868,118 +0.02(+10.77%)
Jan 12, 2021 0.1963 0.2003 0.1900 0.1922 386,267 -0.00(-2.49%)
Jan 11, 2021 0.2002 0.2230 0.1943 0.1971 233,641 -0.00(-1.55%)
Jan 08, 2021 0.2054 0.2105 0.2000 0.2002 309,500 -0.00(-1.86%)
Jan 07, 2021 0.2159 0.2159 0.1957 0.2040 321,704 +0.00(+2.00%)
Jan 06, 2021 0.1960 0.2029 0.1867 0.2000 150,815 +0.00(+1.11%)
Jan 05, 2021 0.1880 0.2016 0.1870 0.1978 358,744 -0.00(-1.93%)
Jan 04, 2021 0.2130 0.2130 0.1804 0.2017 347,262 -0.01(-5.53%)
Dec 31, 2020 0.2135 0.2135 0.2135 512,967 +0.01(+7.34%)
Dec 30, 2020 0.2190 0.2304 0.1871 0.1989 512,967 -0.03(-14.04%)
Dec 29, 2020 0.2100 0.2470 0.1951 0.2314 613,497 +0.03(+12.77%)
Dec 28, 2020 0.2040 0.2449 0.2000 0.2052 765,119 +0.01(+4.48%)
Dec 24, 2020 0.1850 0.2100 0.1850 0.1964 426,900 +0.01(+4.41%)
Dec 23, 2020 0.1940 0.2028 0.1706 0.1881 1,052,551 +0.02(+11.90%)
Dec 22, 2020 0.1500 0.1734 0.1487 0.1681 553,454 +0.02(+16.41%)
Dec 21, 2020 0.1478 0.1562 0.1410 0.1444 274,784 -0.01(-9.18%)
Dec 18, 2020 0.1870 0.1870 0.1510 0.1590 303,400 -0.01(-4.10%)
Dec 17, 2020 0.1839 0.1841 0.1650 0.1658 258,541 -0.00(-1.49%)
Dec 16, 2020 0.1844 0.1950 0.1632 0.1683 365,756 -0.02(-11.00%)
Dec 15, 2020 0.2160 0.2160 0.1800 0.1891 668,764 -0.01(-6.15%)
Dec 14, 2020 0.1610 0.2075 0.1580 0.2015 692,237 +0.05(+34.33%)
Dec 11, 2020 0.1420 0.1597 0.1407 0.1500 55,700 +0.00(+1.49%)
Dec 10, 2020 0.1426 0.1478 0.1257 0.1478 76,113 +0.01(+10.30%)
Dec 09, 2020 0.1421 0.1500 0.1330 0.1340 125,298 -0.02(-12.93%)
Dec 08, 2020 0.1600 0.1700 0.1456 0.1539 341,347 -0.01(-6.50%)
Dec 07, 2020 0.1732 0.1770 0.1600 0.1646 144,417 -0.01(-3.18%)
Dec 04, 2020 0.1611 0.1799 0.1611 0.1700 318,300 +0.00(+1.61%)
Dec 03, 2020 0.1804 0.1910 0.1600 0.1673 94,830 -0.01(-7.06%)
Dec 02, 2020 0.1648 0.1920 0.1639 0.1800 46,706 +0.00(+0.00%)
Dec 01, 2020 0.2005 0.2005 0.1680 0.1800 28,466 -0.02(-7.74%)
Nov 30, 2020 0.2163 0.2430 0.1900 0.1951 139,475 +0.00(+0.31%)
Nov 27, 2020 0.1960 0.2142 0.1806 0.1945 75,600 +0.02(+9.89%)
Nov 25, 2020 0.1865 0.1900 0.1670 0.1770 121,600 -0.01(-3.07%)
Nov 24, 2020 0.1919 0.1989 0.1826 0.1826 70,393 -0.00(-1.30%)
Nov 23, 2020 0.1982 0.2037 0.1850 0.1850 103,980 +0.01(+2.78%)
Nov 20, 2020 0.1954 0.2031 0.1800 0.1800 212,100 -0.02(-8.07%)
Nov 19, 2020 0.2262 0.2310 0.1890 0.1958 421,789 -0.03(-12.55%)
Nov 18, 2020 0.2160 0.2270 0.2120 0.2239 45,907 -0.00(-0.49%)
Nov 17, 2020 0.2264 0.2309 0.2120 0.2250 59,303 -0.00(-0.97%)
Nov 16, 2020 0.2265 0.2490 0.2198 0.2272 65,001 +0.00(+0.00%)
Nov 13, 2020 0.2254 0.2362 0.2186 0.2272 134,500 -0.01(-4.50%)
Nov 12, 2020 0.2400 0.2400 0.2250 0.2379 50,900 -0.01(-2.46%)
Nov 11, 2020 0.2480 0.2580 0.2360 0.2439 50,981 -0.01(-2.05%)
Nov 10, 2020 0.2475 0.2505 0.2360 0.2490 29,588 +0.01(+3.45%)
Nov 09, 2020 0.2540 0.2900 0.2407 0.2407 66,928 -0.02(-6.45%)
Nov 06, 2020 0.2361 0.2596 0.2330 0.2573 246,800 +0.02(+9.49%)
Nov 05, 2020 0.2400 0.2473 0.2278 0.2350 71,151 +0.00(+0.73%)
Nov 04, 2020 0.2260 0.2453 0.2260 0.2333 33,317 -0.02(-7.01%)
Nov 03, 2020 0.2496 0.2542 0.2450 0.2509 44,453 +0.01(+2.20%)
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.