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

Manganese X Energy Corp (OP: MNXXF )

0.0560 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 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 (%)
May 21, 2024 0.0599 0.0599 0.0533 0.0560 15,625 -0.01(-9.68%)
May 20, 2024 0.0545 0.0620 0.0501 0.0620 109,291 +0.01(+10.12%)
May 17, 2024 0.0587 0.0587 0.0536 0.0563 202,100 +0.00(+2.36%)
May 16, 2024 0.0540 0.0550 0.0540 0.0550 7,300 +0.00(+7.84%)
May 15, 2024 0.0535 0.0566 0.0509 0.0510 65,092 -0.01(-12.67%)
May 14, 2024 0.0494 0.0584 0.0494 0.0584 8,193 +0.00(+5.80%)
May 13, 2024 0.0493 0.0581 0.0493 0.0552 214,800 +0.00(+2.41%)
May 10, 2024 0.0542 0.0542 0.0508 0.0539 11,100 -0.00(-3.58%)
May 09, 2024 0.0530 0.0559 0.0530 0.0559 93,388 +0.00(+6.07%)
May 08, 2024 0.0529 0.0550 0.0527 0.0527 71,000 -0.00(-4.36%)
May 07, 2024 0.0549 0.0551 0.0489 0.0551 137,700 -0.00(-1.78%)
May 06, 2024 0.0574 0.0588 0.0561 0.0561 114,310 -0.00(-6.50%)
May 03, 2024 0.0589 0.0600 0.0580 0.0600 17,500 +0.00(+3.45%)
May 02, 2024 0.0600 0.0600 0.0580 0.0580 2,647 -0.01(-8.08%)
May 01, 2024 0.0616 0.0631 0.0616 0.0631 1,200 +0.00(+1.77%)
Apr 30, 2024 0.0616 0.0620 0.0566 0.0620 6,935 +0.00(+5.08%)
Apr 29, 2024 0.0651 0.0670 0.0590 0.0590 31,118 -0.01(-15.71%)
Apr 26, 2024 0.0668 0.0700 0.0668 0.0700 15,012 +0.00(+4.01%)
Apr 25, 2024 0.0658 0.0741 0.0658 0.0673 8,813 -0.00(-6.53%)
Apr 24, 2024 0.0720 0.0720 0.0712 0.0720 3,100 +0.00(+6.67%)
Apr 23, 2024 0.0675 0.0675 0.0675 0.0675 12,300 +0.00(+0.00%)
Apr 22, 2024 0.0675 0.0675 0.0675 0.0675 200 +0.00(+5.97%)
Apr 19, 2024 0.0658 0.0661 0.0637 0.0637 4,620 -0.00(-1.85%)
Apr 18, 2024 0.0650 0.0705 0.0649 0.0649 76,600 -0.00(-6.89%)
Apr 17, 2024 0.0620 0.0697 0.0620 0.0697 200,220 +0.01(+14.26%)
Apr 16, 2024 0.0610 0.0619 0.0610 0.0610 9,630 -0.00(-0.49%)
Apr 15, 2024 0.0540 0.0650 0.0540 0.0613 57,399 -0.00(-2.85%)
Apr 12, 2024 0.0660 0.0660 0.0631 0.0631 38,489 -0.00(-3.81%)
Apr 11, 2024 0.0657 0.0657 0.0656 0.0656 22,000 +0.01(+13.89%)
Apr 10, 2024 0.0592 0.0592 0.0576 0.0576 11,200 -0.01(-11.11%)
Apr 09, 2024 0.0714 0.0714 0.0648 0.0648 20,871 -0.01(-7.16%)
Apr 08, 2024 0.0700 0.0700 0.0698 0.0698 13,715 +0.00(+0.00%)
Apr 04, 2024 0.0698 0 +0.00(+3.87%)
Apr 03, 2024 0.0677 0.0687 0.0670 0.0672 7,626 -0.00(-4.82%)
Apr 02, 2024 0.0670 0.0706 0.0670 0.0706 2,947 +0.00(+6.97%)
Apr 01, 2024 0.0658 0.0715 0.0647 0.0660 22,955 -0.00(-1.93%)
Mar 28, 2024 0.0647 0.0691 0.0647 0.0673 57,628 -0.00(-2.18%)
Mar 27, 2024 0.0669 0.0693 0.0651 0.0688 23,363 +0.00(+3.61%)
Mar 26, 2024 0.0587 0.0700 0.0587 0.0664 56,010 +0.00(+2.15%)
Mar 25, 2024 0.0730 0.0730 0.0570 0.0650 682,124 -0.01(-9.47%)
Mar 22, 2024 0.0748 0.0770 0.0684 0.0718 23,511 -0.00(-3.49%)
Mar 21, 2024 0.0685 0.0744 0.0685 0.0744 6,100 +0.00(+6.29%)
Mar 20, 2024 0.0710 0.0710 0.0700 0.0700 1,101 -0.00(-5.91%)
Mar 19, 2024 0.0724 0.0749 0.0724 0.0744 56,715 +0.00(+0.54%)
Mar 18, 2024 0.0809 0.0818 0.0740 0.0740 117,441 -0.00(-4.88%)
Mar 15, 2024 0.0778 0.0793 0.0778 0.0778 8,350 +0.00(+0.52%)
Mar 14, 2024 0.0788 0.0825 0.0774 0.0774 3,990 -0.01(-6.41%)
Mar 13, 2024 0.0798 0.0827 0.0798 0.0827 10,000 +0.00(+4.16%)
Mar 12, 2024 0.0794 0.0794 0.0794 0.0794 2,500 -0.00(-0.87%)
Mar 11, 2024 0.0823 0.0839 0.0769 0.0801 3,870 -0.00(-2.91%)
Mar 08, 2024 0.0830 0.0830 0.0769 0.0825 6,996 +0.00(+4.96%)
Mar 07, 2024 0.0786 0.0786 0.0786 0.0786 1,031 +0.00(+1.55%)
Mar 06, 2024 0.0774 0.0797 0.0774 0.0774 1,100 -0.00(-3.01%)
Mar 05, 2024 0.0772 0.0817 0.0772 0.0798 10,308 +0.00(+3.91%)
Mar 04, 2024 0.0789 0.0823 0.0768 0.0768 23,412 -0.00(-1.29%)
Mar 01, 2024 0.0789 0.0789 0.0778 0.0778 15,032 -0.00(-4.54%)
Feb 29, 2024 0.0816 0.0816 0.0768 0.0815 19,014 +0.00(+4.22%)
Feb 28, 2024 0.0793 0.0833 0.0782 0.0782 96,897 -0.01(-7.67%)
Feb 27, 2024 0.0865 0.0865 0.0810 0.0847 4,100 -0.00(-1.17%)
Feb 26, 2024 0.0810 0.0893 0.0810 0.0857 91,503 +0.00(+0.94%)
Feb 23, 2024 0.0810 0.0890 0.0810 0.0849 24,100 -0.00(-4.61%)
Feb 22, 2024 0.0855 0.0890 0.0810 0.0890 23,607 +0.00(+1.83%)
Feb 20, 2024 0.0874 80 -0.00(-2.89%)
Feb 16, 2024 0.0898 0.0928 0.0898 0.0900 10,046 -0.01(-7.50%)
Feb 15, 2024 0.0950 0.0973 0.0905 0.0973 73,589 +0.00(+1.35%)
Feb 14, 2024 0.0900 0.1015 0.0869 0.0960 15,016 -0.01(-9.26%)
Feb 13, 2024 0.0998 0.1058 0.0998 0.1058 11,825 +0.01(+10.21%)
Feb 12, 2024 0.1003 0.1003 0.0944 0.0960 37,494 -0.00(-4.29%)
Feb 09, 2024 0.1100 0.1100 0.0990 0.1003 8,825 +0.00(+0.30%)
Feb 08, 2024 0.0945 0.1000 0.0945 0.1000 15,025 +0.00(+0.10%)
Feb 07, 2024 0.0980 0.0999 0.0965 0.0999 51,585 -0.00(-0.10%)
Feb 06, 2024 0.1047 0.1100 0.0980 0.1000 43,975 -0.00(-3.85%)
Feb 05, 2024 0.1110 0.1113 0.1030 0.1040 93,070 -0.01(-5.11%)
Feb 02, 2024 0.0980 0.1127 0.0980 0.1096 35,859 +0.01(+6.72%)
Feb 01, 2024 0.1058 0.1092 0.1010 0.1027 39,878 -0.00(-4.38%)
Jan 31, 2024 0.1071 0.1200 0.1071 0.1074 71,286 +0.01(+6.44%)
Jan 30, 2024 0.1040 0.1040 0.0930 0.1009 64,838 +0.01(+7.45%)
Jan 29, 2024 0.0931 0.0939 0.0891 0.0939 57,000 +0.00(+3.07%)
Jan 26, 2024 0.0885 0.0911 0.0885 0.0911 21,875 +0.00(+3.64%)
Jan 25, 2024 0.0897 0.0897 0.0850 0.0879 114,140 -0.00(-1.01%)
Jan 24, 2024 0.0897 0.0897 0.0862 0.0888 5,190 +0.00(+3.86%)
Jan 23, 2024 0.0831 0.0896 0.0831 0.0855 31,883 -0.00(-2.06%)
Jan 22, 2024 0.0848 0.0873 0.0830 0.0873 6,135 +0.01(+7.78%)
Jan 19, 2024 0.0850 0.0897 0.0810 0.0810 81,700 -0.01(-6.47%)
Jan 18, 2024 0.0879 0.0880 0.0844 0.0866 51,935 +0.00(+0.12%)
Jan 17, 2024 0.0870 0.0950 0.0850 0.0865 45,975 -0.00(-4.74%)
Jan 16, 2024 0.0884 0.0910 0.0884 0.0908 48,724 +0.01(+9.40%)
Jan 12, 2024 0.0896 0.0896 0.0821 0.0830 77,472 +0.00(+0.48%)
Jan 11, 2024 0.0840 0.0840 0.0810 0.0826 72,941 +0.00(+0.49%)
Jan 10, 2024 0.0760 0.0856 0.0734 0.0822 258,534 +0.01(+15.29%)
Jan 09, 2024 0.0685 0.0713 0.0685 0.0713 21,499 -0.00(-2.60%)
Jan 08, 2024 0.0725 0.0732 0.0691 0.0732 9,825 +0.00(+0.00%)
Jan 05, 2024 0.0661 0.0732 0.0661 0.0732 133,595 +0.00(+6.86%)
Jan 04, 2024 0.0685 0.0685 0.0685 0.0685 2,100 +0.00(+0.00%)
Jan 03, 2024 0.0674 0.0685 0.0674 0.0685 1,200 +0.00(+0.74%)
Jan 02, 2024 0.0706 0.0706 0.0654 0.0680 173,654 -0.00(-0.73%)
Dec 29, 2023 0.0600 0.0719 0.0600 0.0685 58,460 +0.00(+6.37%)
Dec 28, 2023 0.0663 0.0696 0.0640 0.0644 54,800 -0.00(-1.53%)
Dec 27, 2023 0.0663 0.0690 0.0654 0.0654 21,918 -0.00(-6.57%)
Dec 26, 2023 0.0610 0.0700 0.0610 0.0700 56,000 +0.00(+4.79%)
Dec 22, 2023 0.0760 0.0760 0.0654 0.0668 15,425 +0.01(+9.51%)
Dec 21, 2023 0.0676 0.0676 0.0610 0.0610 39,533 -0.00(-4.69%)
Dec 20, 2023 0.0655 0.0662 0.0640 0.0640 45,050 -0.01(-7.25%)
Dec 19, 2023 0.0699 0.0699 0.0670 0.0690 4,000 +0.00(+1.47%)
Dec 18, 2023 0.0680 0.0692 0.0675 0.0680 41,150 +0.00(+0.74%)
Dec 15, 2023 0.0672 0.0675 0.0672 0.0675 1,218 -0.00(-1.46%)
Dec 14, 2023 0.0656 0.0685 0.0656 0.0685 10,800 -0.00(-4.73%)
Dec 13, 2023 0.0657 0.0719 0.0657 0.0719 1,290 +0.00(+2.86%)
Dec 12, 2023 0.0699 0.0699 0.0699 0.0699 102 -0.00(-0.14%)
Dec 11, 2023 0.0610 0.0700 0.0610 0.0700 22,074 +0.00(+6.38%)
Dec 08, 2023 0.0750 0.0800 0.0658 0.0658 15,300 -0.01(-12.73%)
Dec 07, 2023 0.0754 0.0754 0.0754 0.0754 540 +0.01(+8.49%)
Dec 06, 2023 0.0695 0.0695 0.0695 0.0695 703 -0.00(-2.52%)
Dec 05, 2023 0.0713 0.0713 0.0705 0.0713 3,399 +0.00(+2.30%)
Dec 04, 2023 0.0676 0.0700 0.0656 0.0697 53,200 +0.01(+14.26%)
Dec 01, 2023 0.0610 0.0610 0.0610 0.0610 7,211 +0.00(+0.00%)
Nov 29, 2023 0.0610 0 -0.00(-1.45%)
Nov 28, 2023 0.0635 0.0635 0.0619 0.0619 24,151 +0.00(+1.48%)
Nov 27, 2023 0.0610 0.0610 0.0610 0.0610 4,675 -0.00(-0.97%)
Nov 22, 2023 0.0616 0 +0.00(+0.00%)
Nov 21, 2023 0.0663 0.0663 0.0616 0.0616 14,500 -0.01(-8.47%)
Nov 20, 2023 0.0610 0.0673 0.0610 0.0673 6,505 +0.00(+5.49%)
Nov 17, 2023 0.0693 0.0693 0.0638 0.0638 3,100 -0.00(-1.85%)
Nov 16, 2023 0.0691 0.0691 0.0650 0.0650 16,990 -0.00(-1.66%)
Nov 15, 2023 0.0654 0.0661 0.0647 0.0661 19,000 -0.00(-1.34%)
Nov 14, 2023 0.0670 0.0692 0.0642 0.0670 7,000 -0.00(-2.05%)
Nov 10, 2023 0.0684 45 -0.00(-0.15%)
Nov 09, 2023 0.0699 0.0700 0.0685 0.0685 15,063 -0.00(-5.65%)
Nov 08, 2023 0.0648 0.0726 0.0648 0.0726 36,420 +0.00(+5.99%)
Nov 07, 2023 0.0654 0.0695 0.0637 0.0685 12,942 +0.00(+0.29%)
Nov 06, 2023 0.0680 0.0702 0.0671 0.0683 22,780 +0.01(+9.28%)
Nov 02, 2023 0.0625 0 -0.01(-7.41%)
Nov 01, 2023 0.0649 0.0675 0.0624 0.0675 18,100 +0.00(+2.58%)
Oct 31, 2023 0.0694 0.0694 0.0634 0.0658 24,000 -0.00(-1.64%)
Oct 30, 2023 0.0641 0.0698 0.0641 0.0669 14,133 -0.01(-9.35%)
Oct 27, 2023 0.0682 0.0738 0.0680 0.0738 8,725 +0.00(+3.80%)
Oct 26, 2023 0.0711 0.0711 0.0707 0.0711 3,788 +0.00(+3.80%)
Oct 25, 2023 0.0717 0.0731 0.0685 0.0685 4,280 +0.00(+0.88%)
Oct 24, 2023 0.0679 0.0700 0.0624 0.0679 23,285 -0.01(-8.24%)
Oct 23, 2023 0.0624 0.0740 0.0624 0.0740 14,600 +0.00(+3.79%)
Oct 20, 2023 0.0713 0.0713 0.0713 0.0713 1,395 +0.00(+3.03%)
Oct 19, 2023 0.0715 0.0729 0.0692 0.0692 35,600 +0.01(+8.98%)
Oct 18, 2023 0.0653 0.0676 0.0635 0.0635 8,000 -0.01(-13.13%)
Oct 17, 2023 0.0635 0.0732 0.0635 0.0731 3,145 -0.00(-1.75%)
Oct 16, 2023 0.0695 0.0744 0.0708 0.0744 2,600 +0.00(+1.92%)
Oct 13, 2023 0.0669 0.0730 0.0650 0.0730 10,014 +0.00(+4.43%)
Oct 12, 2023 0.0680 0.0699 0.0624 0.0699 95,463 +0.01(+11.31%)
Oct 11, 2023 0.0675 0.0675 0.0628 0.0628 44,826 -0.00(-7.10%)
Oct 10, 2023 0.0701 0.0728 0.0676 0.0676 15,907 -0.00(-5.19%)
Oct 09, 2023 0.0580 0.0713 0.0580 0.0713 1,600 -0.00(-2.19%)
Oct 06, 2023 0.0770 0.0770 0.0654 0.0729 17,433 -0.00(-2.15%)
Oct 05, 2023 0.0750 0.0806 0.0704 0.0745 67,710 -0.00(-2.61%)
Oct 04, 2023 0.0820 0.0820 0.0765 0.0765 21,000 -0.00(-4.38%)
Oct 03, 2023 0.0800 0.0869 0.0800 0.0800 58,200 -0.00(-1.23%)
Oct 02, 2023 0.0752 0.0810 0.0752 0.0810 6,000 +0.01(+9.46%)
Sep 29, 2023 0.0762 0.0850 0.0740 0.0740 47,821 -0.00(-0.94%)
Sep 28, 2023 0.0601 0.0770 0.0560 0.0747 82,697 +0.01(+24.50%)
Sep 27, 2023 0.0559 0.0600 0.0559 0.0600 13,500 +0.00(+1.69%)
Sep 26, 2023 0.0640 0.0640 0.0584 0.0590 118,579 -0.01(-7.81%)
Sep 25, 2023 0.0661 0.0640 0.0589 0.0640 11,950 -0.01(-8.57%)
Sep 22, 2023 0.0667 0.0700 0.0667 0.0700 54,500 +0.01(+13.27%)
Sep 21, 2023 0.0640 0.0640 0.0618 0.0618 10,111 -0.00(-7.07%)
Sep 20, 2023 0.0583 0.0800 0.0583 0.0665 50,450 +0.01(+14.26%)
Sep 19, 2023 0.0664 0.0664 0.0582 0.0582 12,852 -0.00(-2.35%)
Sep 18, 2023 0.0670 0.0670 0.0596 0.0596 29,120 -0.00(-2.13%)
Sep 15, 2023 0.0607 0.0633 0.0590 0.0609 1,401 +0.00(+2.35%)
Sep 14, 2023 0.0591 0.0595 0.0591 0.0595 22,300 +0.00(+0.00%)
Sep 13, 2023 0.0595 0.0595 0.0595 0.0595 1,250 +0.00(+4.75%)
Sep 12, 2023 0.0557 0.0598 0.0557 0.0568 15,950 -0.00(-6.58%)
Sep 11, 2023 0.0570 0.0664 0.0570 0.0608 50,730 +0.00(+8.57%)
Sep 08, 2023 0.0600 0.0606 0.0560 0.0560 65,828 -0.01(-12.09%)
Sep 07, 2023 0.0647 0.0663 0.0573 0.0637 33,795 -0.00(-2.75%)
Sep 06, 2023 0.0678 0.0695 0.0655 0.0655 15,900 -0.01(-12.55%)
Sep 05, 2023 0.0749 0.0749 0.0749 0.0749 30,050 -0.00(-0.66%)
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.