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

Manganese X Energy Corp (OP: MNXXF )

0.0620 UNCHANGED
Streaming Delayed Price Updated: 11:32 AM EDT, Apr 30, 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 (%)
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%)
Nov 02, 2020 0.2340 0.2610 0.2340 0.2455 111,840 -0.00(-0.41%)
Oct 30, 2020 0.2482 0.2554 0.2400 0.2465 98,600 -0.02(-5.74%)
Oct 29, 2020 0.2600 0.2637 0.2526 0.2615 12,594 +0.01(+4.60%)
Oct 28, 2020 0.2636 0.2636 0.2462 0.2500 68,230 -0.02(-6.16%)
Oct 27, 2020 0.2630 0.2820 0.2630 0.2664 54,058 -0.01(-3.72%)
Oct 26, 2020 0.2758 0.2833 0.2629 0.2767 111,538 +0.01(+5.17%)
Oct 23, 2020 0.2710 0.2750 0.2631 0.2631 41,300 -0.01(-2.56%)
Oct 22, 2020 0.2675 0.2844 0.2675 0.2700 62,580 +0.00(+1.09%)
Oct 21, 2020 0.2616 0.2700 0.2600 0.2671 88,886 -0.00(-1.37%)
Oct 20, 2020 0.2820 0.2820 0.2550 0.2708 109,296 +0.02(+6.11%)
Oct 19, 2020 0.2623 0.2674 0.2439 0.2552 121,663 +0.01(+2.90%)
Oct 16, 2020 0.2448 0.2480 0.2300 0.2480 138,700 +0.01(+3.77%)
Oct 15, 2020 0.2680 0.2680 0.2290 0.2390 228,376 -0.02(-8.08%)
Oct 14, 2020 0.2750 0.2772 0.2570 0.2600 194,565 -0.01(-5.28%)
Oct 13, 2020 0.3000 0.3000 0.2660 0.2745 173,599 -0.01(-3.04%)
Oct 12, 2020 0.2440 0.3000 0.2440 0.2831 121,954 -0.01(-3.25%)
Oct 09, 2020 0.2790 0.2950 0.2700 0.2926 89,400 -0.01(-2.79%)
Oct 08, 2020 0.3150 0.3325 0.2700 0.3010 129,901 -0.01(-3.09%)
Oct 07, 2020 0.3660 0.3660 0.2964 0.3106 320,322 -0.02(-7.01%)
Oct 06, 2020 0.3800 0.3891 0.3035 0.3340 321,765 -0.02(-4.52%)
Oct 05, 2020 0.3910 0.3910 0.3296 0.3498 256,147 +0.00(+0.06%)
Oct 02, 2020 0.4550 0.4550 0.3496 0.3496 436,600 -0.07(-16.72%)
Oct 01, 2020 0.3458 0.4901 0.3364 0.4198 865,325 +0.09(+26.45%)
Sep 30, 2020 0.3328 0.3510 0.3026 0.3320 425,945 +0.01(+2.69%)
Sep 29, 2020 0.2935 0.3267 0.2800 0.3233 473,621 +0.03(+11.83%)
Sep 28, 2020 0.2970 0.2970 0.2450 0.2891 288,997 +0.04(+16.24%)
Sep 25, 2020 0.3000 0.3000 0.2484 0.2487 172,900 -0.04(-13.01%)
Sep 24, 2020 0.2390 0.3021 0.2369 0.2859 624,332 +0.03(+13.45%)
Sep 23, 2020 0.3368 0.3725 0.2389 0.2520 1,263,208 -0.16(-39.48%)
Sep 22, 2020 0.4870 0.5000 0.4000 0.4164 911,530 -0.11(-20.88%)
Sep 21, 2020 0.6320 0.6320 0.4979 0.5263 860,606 -0.07(-12.28%)
Sep 18, 2020 0.5578 0.6470 0.5200 0.6000 638,100 +0.09(+16.66%)
Sep 17, 2020 0.6700 0.7050 0.4899 0.5143 1,019,732 -0.22(-29.89%)
Sep 16, 2020 0.7510 0.8500 0.6737 0.7336 1,391,521 +0.08(+11.83%)
Sep 15, 2020 0.4940 0.7539 0.4708 0.6560 1,330,302 +0.29(+77.78%)
Sep 14, 2020 0.2110 0.3692 0.2110 0.3690 109,849 +0.17(+84.78%)
Sep 11, 2020 0.2106 0.2106 0.1997 0.1997 2,000 -0.00(-1.63%)
Sep 10, 2020 0.1944 0.2098 0.1809 0.2030 35,050 +0.01(+6.84%)
Sep 09, 2020 0.1818 0.1900 0.1796 0.1900 20,512 +0.03(+17.14%)
Sep 08, 2020 0.1784 0.1787 0.1622 0.1622 8,544 -0.02(-9.84%)
Sep 02, 2020 0.1799 0.1799 0.1799 0 +0.02(+12.44%)
Sep 01, 2020 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-4.08%)
Aug 31, 2020 0.1661 0.1668 0.1661 0.1668 1,025 +0.01(+9.38%)
Aug 28, 2020 0.1528 0.1528 0.1525 0.1525 4,000 +0.03(+21.32%)
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.