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

Manganese X Energy Corp (OP: MNXXF )

0.0511 +0.0027 (+5.58%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 3, 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 (%)
Jun 30, 2021 0.2710 0.2918 0.2710 0.2873 144,252 -0.01(-2.18%)
Jun 29, 2021 0.2900 0.3032 0.2877 0.2937 186,100 -0.01(-3.55%)
Jun 28, 2021 0.2995 0.3040 0.2990 0.3045 142,412 -0.01(-1.68%)
Jun 25, 2021 0.3100 0.3170 0.2922 0.3097 122,966 +0.01(+3.23%)
Jun 24, 2021 0.3026 0.3350 0.2960 0.3000 204,507 -0.01(-3.23%)
Jun 23, 2021 0.3205 0.3239 0.3033 0.3100 145,145 -0.00(-0.70%)
Jun 22, 2021 0.3301 0.3350 0.3090 0.3122 78,941 -0.01(-3.28%)
Jun 21, 2021 0.3106 0.3328 0.2900 0.3228 90,911 +0.01(+3.03%)
Jun 18, 2021 0.3037 0.3223 0.3037 0.3133 81,285 -0.01(-2.82%)
Jun 17, 2021 0.3316 0.3324 0.3100 0.3224 179,594 -0.01(-2.01%)
Jun 16, 2021 0.3297 0.3314 0.3266 0.3290 141,366 -0.01(-2.32%)
Jun 15, 2021 0.3359 0.3450 0.3231 0.3368 157,908 +0.02(+5.09%)
Jun 14, 2021 0.3090 0.3482 0.3090 0.3205 50,344 -0.01(-3.49%)
Jun 11, 2021 0.3690 0.3690 0.3321 0.3321 136,938 -0.00(-0.21%)
Jun 10, 2021 0.3482 0.3482 0.3301 0.3328 161,840 -0.02(-4.42%)
Jun 09, 2021 0.3626 0.3639 0.3477 0.3482 186,975 -0.01(-1.89%)
Jun 08, 2021 0.3257 0.3592 0.3205 0.3549 187,742 +0.03(+9.17%)
Jun 07, 2021 0.3308 0.3500 0.2980 0.3251 119,284 +0.01(+2.30%)
Jun 04, 2021 0.3140 0.3250 0.3050 0.3178 109,234 +0.00(+0.13%)
Jun 03, 2021 0.3132 0.3400 0.2850 0.3174 510,950 -0.01(-4.37%)
Jun 02, 2021 0.3342 0.3476 0.3200 0.3319 104,951 -0.01(-1.89%)
Jun 01, 2021 0.3342 0.3557 0.3204 0.3383 393,926 +0.04(+13.18%)
May 28, 2021 0.3010 0.3010 0.2799 0.2989 102,397 +0.00(+1.39%)
May 27, 2021 0.3000 0.3000 0.2730 0.2948 119,653 +0.00(+0.79%)
May 26, 2021 0.2927 0.2996 0.2804 0.2925 122,822 -0.00(-0.81%)
May 25, 2021 0.2690 0.3075 0.2690 0.2949 121,858 +0.03(+9.63%)
May 24, 2021 0.3210 0.3210 0.2665 0.2690 85,199 -0.01(-3.52%)
May 21, 2021 0.3070 0.3070 0.2663 0.2788 172,968 +0.01(+2.27%)
May 20, 2021 0.2847 0.2847 0.2726 0.2726 97,195 -0.00(-0.22%)
May 19, 2021 0.2797 0.2500 0.2500 0.2732 15,147 -0.01(-2.91%)
May 18, 2021 0.2700 0.3200 0.2700 0.2814 137,243 -0.00(-0.32%)
May 17, 2021 0.2933 0.2933 0.2725 0.2823 220,489 +0.00(+0.21%)
May 14, 2021 0.2842 0.2899 0.2680 0.2817 63,563 +0.01(+2.89%)
May 13, 2021 0.2900 0.2900 0.2586 0.2738 211,969 -0.02(-5.59%)
May 12, 2021 0.3038 0.3038 0.2900 0.2900 120,668 -0.01(-4.29%)
May 11, 2021 0.3057 0.3220 0.2978 0.3030 155,049 -0.02(-5.02%)
May 10, 2021 0.3150 0.3530 0.3136 0.3190 91,189 -0.00(-0.47%)
May 07, 2021 0.3254 0.3377 0.3204 0.3205 50,560 -0.01(-3.46%)
May 06, 2021 0.3180 0.3411 0.3094 0.3320 105,781 +0.02(+4.86%)
May 05, 2021 0.3264 0.3264 0.3073 0.3166 98,926 +0.01(+1.70%)
May 04, 2021 0.3525 0.3525 0.3001 0.3113 194,451 -0.02(-6.09%)
May 03, 2021 0.3340 0.3536 0.3200 0.3315 108,857 +0.01(+1.72%)
Apr 30, 2021 0.3280 0.3400 0.3208 0.3259 102,500 -0.02(-6.11%)
Apr 29, 2021 0.3605 0.4002 0.3330 0.3471 194,192 +0.00(+1.34%)
Apr 28, 2021 0.3090 0.3585 0.3090 0.3425 191,355 +0.01(+2.64%)
Apr 27, 2021 0.3634 0.3634 0.3305 0.3337 69,908 -0.01(-1.97%)
Apr 26, 2021 0.3345 0.3647 0.3250 0.3404 149,828 +0.01(+3.15%)
Apr 23, 2021 0.3306 0.3367 0.3136 0.3300 235,100 +0.01(+1.73%)
Apr 22, 2021 0.3358 0.3602 0.3180 0.3244 188,127 -0.01(-3.48%)
Apr 21, 2021 0.3586 0.3586 0.3214 0.3361 290,369 -0.02(-5.00%)
Apr 20, 2021 0.3724 0.3891 0.3049 0.3538 499,512 -0.02(-5.38%)
Apr 19, 2021 0.4270 0.4340 0.3615 0.3739 245,320 -0.04(-10.29%)
Apr 16, 2021 0.3835 0.4170 0.3820 0.4168 92,700 +0.01(+2.33%)
Apr 15, 2021 0.4311 0.4325 0.3979 0.4073 115,688 -0.02(-5.41%)
Apr 14, 2021 0.4050 0.4478 0.4050 0.4306 106,615 +0.01(+2.52%)
Apr 13, 2021 0.4300 0.4300 0.4033 0.4200 352,801 -0.02(-3.47%)
Apr 12, 2021 0.4650 0.4650 0.4260 0.4351 137,443 -0.01(-1.49%)
Apr 09, 2021 0.4442 0.4550 0.4280 0.4417 172,000 +0.00(+0.84%)
Apr 08, 2021 0.4337 0.4430 0.4210 0.4380 152,849 -0.01(-2.67%)
Apr 07, 2021 0.4600 0.4613 0.4433 0.4500 264,417 +0.00(+1.06%)
Apr 06, 2021 0.4550 0.4660 0.4400 0.4453 300,610 -0.00(-1.04%)
Apr 05, 2021 0.4413 0.4607 0.4073 0.4500 531,590 +0.02(+4.02%)
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.