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

Manganese X Energy Corp (OP: MNXXF )

0.0599 -0.0021 (-3.39%)
Streaming Delayed Price Updated: 10:05 AM 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 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%)
Apr 01, 2021 0.4166 0.4351 0.4030 0.4326 82,900 +0.03(+8.07%)
Mar 31, 2021 0.3893 0.4098 0.3800 0.4003 111,308 +0.02(+4.33%)
Mar 30, 2021 0.3695 0.4090 0.3695 0.3837 106,304 +0.00(+0.71%)
Mar 29, 2021 0.4205 0.4400 0.3670 0.3810 235,221 -0.01(-2.28%)
Mar 26, 2021 0.3900 0.3900 0.3628 0.3899 279,400 +0.02(+4.84%)
Mar 25, 2021 0.3675 0.3800 0.3500 0.3719 525,874 +0.00(+0.51%)
Mar 24, 2021 0.4003 0.4160 0.3600 0.3700 470,781 -0.04(-10.50%)
Mar 23, 2021 0.4316 0.4385 0.4000 0.4134 321,102 -0.03(-5.79%)
Mar 22, 2021 0.4375 0.4568 0.4200 0.4388 253,620 -0.00(-0.14%)
Mar 19, 2021 0.4435 0.4900 0.4310 0.4394 166,600 -0.02(-3.60%)
Mar 18, 2021 0.4698 0.4698 0.4490 0.4558 121,751 -0.00(-0.91%)
Mar 17, 2021 0.4500 0.4817 0.4469 0.4600 217,877 -0.03(-5.64%)
Mar 16, 2021 0.5260 0.5360 0.4796 0.4875 255,598 +0.00(+0.49%)
Mar 15, 2021 0.4645 0.5137 0.4645 0.4851 204,892 +0.02(+4.50%)
Mar 12, 2021 0.4260 0.4830 0.4260 0.4642 178,800 +0.00(+0.06%)
Mar 11, 2021 0.4686 0.4700 0.4516 0.4639 191,072 +0.01(+2.95%)
Mar 10, 2021 0.4600 0.4880 0.4454 0.4506 326,249 -0.01(-1.44%)
Mar 09, 2021 0.4600 0.4864 0.4289 0.4572 340,611 +0.01(+1.60%)
Mar 08, 2021 0.4915 0.5030 0.4289 0.4500 213,987 +0.00(+0.00%)
Mar 05, 2021 0.4210 0.4500 0.3851 0.4500 550,900 +0.03(+7.30%)
Mar 04, 2021 0.4700 0.4940 0.3900 0.4194 947,475 -0.07(-13.51%)
Mar 03, 2021 0.5370 0.5370 0.4690 0.4849 454,648 -0.03(-6.37%)
Mar 02, 2021 0.5071 0.5508 0.5071 0.5179 335,198 -0.03(-5.02%)
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.