Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mongoose Mining Ltd. (CSE: MNG )

0.0150 UNCHANGED
Official Closing Price Updated: 11:54 AM EDT, May 29, 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 30, 2022 0.2100 0 +0.06(+40.00%)
Dec 29, 2022 0.1000 0.1500 0.1000 0.1500 20,000 +0.05(+50.00%)
Dec 23, 2022 0.1000 200 +0.03(+42.86%)
Dec 22, 2022 0.0700 0.0700 0.0700 0.0700 1,757 -0.06(-46.15%)
Dec 21, 2022 0.1300 0.1300 0.1300 0.1300 5,000 +0.02(+18.18%)
Dec 20, 2022 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
Dec 19, 2022 0.1000 0.1000 0.0600 0.1000 60,391 -0.04(-28.57%)
Dec 13, 2022 0.1400 0.1400 0 +0.04(+40.00%)
Dec 05, 2022 0.1000 0 -0.04(-25.93%)
Nov 07, 2022 0.1350 0 -0.01(-3.57%)
Oct 31, 2022 0.1400 0.1400 0 +0.04(+40.00%)
Oct 28, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Oct 27, 2022 0.0800 0.0850 0.0800 0.0850 11,000 -0.00(-5.56%)
Oct 24, 2022 0.0900 0.0900 100 -0.05(-37.93%)
Oct 21, 2022 0.1450 0.1450 0.1450 0.1450 500 +0.02(+20.83%)
Oct 19, 2022 0.1200 0.1200 0 -0.01(-7.69%)
Oct 18, 2022 0.1400 0.1400 0.1300 0.1300 7,639 -0.01(-7.14%)
Oct 17, 2022 0.1600 0.1600 0.1400 0.1400 36,076 -0.03(-17.65%)
Oct 13, 2022 0.1700 0.1700 0 +0.00(+0.00%)
Oct 05, 2022 0.1700 0 -0.00(-2.86%)
Oct 04, 2022 0.1700 0.1750 0.1650 0.1750 12,008 -0.01(-2.78%)
Oct 03, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Sep 23, 2022 0.1800 0 +0.00(+0.00%)
Sep 22, 2022 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-2.70%)
Sep 21, 2022 0.1850 0.1850 0.1850 0.1850 2,001 +0.00(+0.00%)
Sep 20, 2022 0.1850 0.1850 0.1850 0.1850 2,000 +0.01(+2.78%)
Sep 14, 2022 0.1800 0 +0.00(+0.00%)
Sep 13, 2022 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Sep 12, 2022 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Sep 09, 2022 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+2.86%)
Sep 08, 2022 0.1850 0.1850 0.1700 0.1750 39,000 -0.01(-2.78%)
Sep 01, 2022 0.1800 0 +0.00(+0.00%)
Aug 30, 2022 0.1800 0.1800 0 +0.00(+0.00%)
Aug 29, 2022 0.1800 0.1800 0.1800 0.1800 2,000 +0.01(+2.86%)
Aug 26, 2022 0.1800 0.1800 0.1750 0.1750 3,000 +0.00(+0.00%)
Aug 25, 2022 0.1750 0.1750 0.1750 0.1750 3,500 -0.01(-2.78%)
Aug 24, 2022 0.1800 0.1800 0.1800 0.1800 3,000 +0.01(+5.88%)
Aug 23, 2022 0.1500 0.1700 0.1500 0.1700 39,000 +0.02(+13.33%)
Aug 22, 2022 0.1500 0.1500 0.1500 0.1500 7,000 +0.00(+0.00%)
Aug 19, 2022 0.1600 0.1600 0.1500 0.1500 15,020 -0.01(-3.23%)
Aug 18, 2022 0.1650 0.1650 0.1550 0.1550 35,087 -0.01(-3.13%)
Aug 16, 2022 0.1600 0.1600 0 -0.01(-3.03%)
Aug 15, 2022 0.1600 0.1650 0.1550 0.1650 28,500 -0.01(-5.71%)
Aug 04, 2022 0.1750 0 -0.01(-2.78%)
Aug 02, 2022 0.1800 0.1800 0 +0.00(+0.00%)
Jul 21, 2022 0.1800 0 -0.01(-5.26%)
Jul 15, 2022 0.1900 0 +0.01(+5.56%)
Jul 14, 2022 0.1700 0.1800 0.1700 0.1800 28,000 +0.01(+2.86%)
Jul 13, 2022 0.1680 0.1750 0.1680 0.1750 12,000 -0.01(-2.78%)
Jul 12, 2022 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Jul 07, 2022 0.1800 0 -0.01(-5.26%)
Jul 05, 2022 0.1900 0.1900 0 -0.01(-5.00%)
Jun 30, 2022 0.2000 0 +0.01(+2.56%)
Jun 29, 2022 0.1950 0.1950 0.1950 0.1950 700 +0.01(+2.63%)
Jun 28, 2022 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Jun 24, 2022 0.1800 0 -0.01(-5.26%)
Jun 23, 2022 0.2100 0.2100 0.1500 0.1900 161,000 -0.03(-13.64%)
Jun 22, 2022 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Jun 21, 2022 0.2200 0.2200 0.2200 0.2200 1,500 -0.01(-4.35%)
Jun 15, 2022 0.2300 0 -0.01(-4.17%)
Jun 14, 2022 0.2200 0.2400 0.2200 0.2400 5,517 +0.04(+17.07%)
Jun 13, 2022 0.2400 0.2400 0.1900 0.2050 14,000 -0.02(-6.82%)
Jun 10, 2022 0.2000 0.3500 0.2000 0.2200 126,821 +0.02(+10.00%)
Jun 09, 2022 0.1600 0.2000 0.1600 0.2000 38,000 +0.04(+25.00%)
Jun 08, 2022 0.1600 0.1600 0.1600 0.1600 56,275 +0.00(+0.00%)
Jun 06, 2022 0.1600 0.1600 0 +0.00(+0.00%)
Jun 03, 2022 0.1600 0.1600 0.1600 0.1600 1,500 +0.00(+0.00%)
Jun 02, 2022 0.1600 0.1600 0.1600 0.1600 1,015 +0.00(+0.00%)
Jun 01, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
May 31, 2022 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
May 30, 2022 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
May 26, 2022 0.1650 0.1650 0 +0.00(+0.00%)
May 25, 2022 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-2.94%)
May 24, 2022 0.1700 0.1700 0.1700 0.1700 500 -0.02(-10.53%)
May 18, 2022 0.1900 0 +0.02(+8.57%)
May 17, 2022 0.1700 0.1750 0.1600 0.1750 27,700 +0.00(+0.00%)
May 11, 2022 0.1750 120 +0.02(+16.67%)
May 10, 2022 0.1700 0.1700 0.1300 0.1500 96,580 -0.02(-14.29%)
May 09, 2022 0.1750 0.1750 0.1750 0.1750 2,500 -0.03(-12.50%)
May 05, 2022 0.2000 0.2000 0 +0.00(+0.00%)
May 04, 2022 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Apr 29, 2022 0.2000 0 +0.03(+14.29%)
Apr 28, 2022 0.1950 0.1950 0.1700 0.1750 104,059 -0.03(-12.50%)
Apr 27, 2022 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Apr 26, 2022 0.2100 0.2100 0.2000 0.2000 9,500 +0.00(+0.00%)
Apr 25, 2022 0.2500 0.2500 0.2000 0.2000 16,000 -0.09(-31.03%)
Apr 22, 2022 0.3000 0.3000 0.2900 0.2900 4,615 -0.01(-3.33%)
Apr 21, 2022 0.2800 0.3000 0.2800 0.3000 2,700 +0.05(+20.00%)
Apr 20, 2022 0.2450 0.2500 0.2450 0.2500 7,500 +0.01(+2.04%)
Apr 19, 2022 0.2450 0.2450 0.2450 0.2450 669 +0.00(+0.00%)
Apr 18, 2022 0.2400 0.2450 0.2400 0.2450 17,356 +0.01(+2.08%)
Apr 14, 2022 0.2400 0 +0.04(+20.00%)
Apr 13, 2022 0.2000 0.2000 0.1850 0.2000 22,000 +0.01(+2.56%)
Apr 12, 2022 0.2000 0.2000 0.1950 0.1950 1,100 -0.01(-2.50%)
Apr 06, 2022 0.2000 100 +0.01(+5.26%)
Apr 05, 2022 0.1900 0.1900 0.1800 0.1900 15,016 +0.00(+0.00%)
Apr 04, 2022 0.1900 0.1900 0.1900 0.1900 7,379 -0.01(-5.00%)
Apr 01, 2022 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Mar 31, 2022 0.1950 0.2000 0.1950 0.2000 3,000 +0.01(+2.56%)
Mar 24, 2022 0.1950 0 -0.01(-2.50%)
Mar 22, 2022 0.2000 0.2000 0 +0.00(+0.00%)
Mar 21, 2022 0.2000 0.2000 0.2000 0.2000 2,500 +0.01(+2.56%)
Mar 15, 2022 0.1950 0.1950 0 -0.01(-2.50%)
Mar 14, 2022 0.2300 0.2300 0.2000 0.2000 20,000 -0.03(-13.04%)
Mar 11, 2022 0.2350 0.2350 0.2300 0.2300 10,045 -0.01(-6.12%)
Mar 10, 2022 0.2450 0.2450 0.2450 0.2450 526 +0.01(+2.08%)
Mar 09, 2022 0.2450 0.2450 0.2400 0.2400 10,000 -0.01(-4.00%)
Mar 08, 2022 0.2500 0.2500 0.2500 0.2500 8,000 +0.01(+2.04%)
Mar 07, 2022 0.2450 0.2450 0.2450 0.2450 1,000 +0.01(+2.08%)
Mar 04, 2022 0.2400 0.2450 0.2400 0.2400 5,510 +0.04(+20.00%)
Mar 01, 2022 0.2000 0.2000 0 -0.04(-16.67%)
Feb 28, 2022 0.2050 0.2400 0.2000 0.2400 2,000 +0.00(+0.00%)
Feb 22, 2022 0.2400 0.2400 0 +0.00(+0.00%)
Feb 18, 2022 0.2400 0 +0.04(+20.00%)
Feb 17, 2022 0.2000 0.2000 0.2000 0.2000 1,385 -0.04(-16.67%)
Feb 14, 2022 0.2400 0.2400 390 -0.01(-2.04%)
Feb 11, 2022 0.2450 0.2450 0.2450 0.2450 2,724 +0.01(+6.52%)
Feb 09, 2022 0.2300 0.2300 0 +0.04(+17.95%)
Feb 03, 2022 0.1950 252 +0.00(+0.00%)
Feb 02, 2022 0.1950 0.1950 0.1950 0.1950 7,689 +0.00(+0.00%)
Jan 31, 2022 0.1950 0.1950 359 -0.01(-2.50%)
Jan 28, 2022 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Jan 24, 2022 0.1950 0.1950 0 -0.01(-4.88%)
Jan 21, 2022 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+0.00%)
Jan 20, 2022 0.2000 0.2050 0.2000 0.2050 19,600 +0.01(+7.89%)
Jan 18, 2022 0.1900 0.1900 0 +0.00(+0.00%)
Jan 17, 2022 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-5.00%)
Jan 14, 2022 0.2000 0.2000 0.2000 0.2000 20,040 +0.00(+0.00%)
Jan 13, 2022 0.2000 0.2000 0.2000 0.2000 70,000 -0.00(-2.44%)
Jan 11, 2022 0.2050 0.2050 0 +0.00(+0.00%)
Jan 10, 2022 0.2100 0.2100 0.2050 0.2050 10,000 -0.01(-2.38%)
Jan 06, 2022 0.2100 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
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.