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

Manganese X Energy Corp (OP: MNXXF )

0.0523 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 11, 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 (%)
Feb 26, 2021 0.5343 0.5630 0.5005 0.5195 777,300 -0.03(-4.68%)
Feb 25, 2021 0.6003 0.6200 0.5450 0.5450 764,316 -0.04(-6.50%)
Feb 24, 2021 0.5565 0.6200 0.5565 0.5829 1,000,913 +0.02(+3.13%)
Feb 23, 2021 0.5200 0.5652 0.4506 0.5652 1,786,379 +0.02(+3.23%)
Feb 22, 2021 0.6134 0.6200 0.5340 0.5475 1,738,942 -0.06(-10.29%)
Feb 19, 2021 0.6173 0.6790 0.6045 0.6103 1,026,400 -0.03(-4.46%)
Feb 18, 2021 0.6025 0.6946 0.5600 0.6388 1,910,274 -0.01(-2.17%)
Feb 17, 2021 0.7100 0.7200 0.6366 0.6530 965,409 -0.05(-6.98%)
Feb 16, 2021 0.7400 0.8190 0.6637 0.7020 2,402,699 +0.02(+2.57%)
Feb 12, 2021 0.6370 0.7000 0.6370 0.6844 1,495,400 +0.06(+9.07%)
Feb 11, 2021 0.6145 0.6395 0.5885 0.6275 949,277 +0.02(+3.72%)
Feb 10, 2021 0.6505 0.6563 0.5321 0.6050 1,141,305 -0.02(-2.89%)
Feb 09, 2021 0.6500 0.6999 0.6000 0.6230 1,231,057 +0.01(+1.85%)
Feb 08, 2021 0.5350 0.6622 0.5084 0.6117 2,051,716 +0.09(+17.63%)
Feb 05, 2021 0.5326 0.5475 0.4693 0.5200 804,400 -0.00(-0.44%)
Feb 04, 2021 0.4291 0.5300 0.4200 0.5223 1,510,494 +0.08(+19.25%)
Feb 03, 2021 0.4490 0.4717 0.4296 0.4380 710,569 -0.01(-3.05%)
Feb 02, 2021 0.4450 0.4730 0.4117 0.4518 1,056,500 -0.04(-7.32%)
Feb 01, 2021 0.4875 0.5470 0.4592 0.4875 912,007 +0.00(+0.52%)
Jan 29, 2021 0.4500 0.5244 0.4132 0.4850 1,090,400 +0.03(+7.78%)
Jan 28, 2021 0.4800 0.5014 0.4201 0.4500 1,787,096 -0.09(-16.56%)
Jan 27, 2021 0.5900 0.6060 0.5100 0.5393 2,234,110 -0.10(-15.50%)
Jan 26, 2021 0.6045 0.7243 0.5582 0.6382 4,377,896 +0.05(+8.45%)
Jan 25, 2021 0.4030 0.5892 0.3762 0.5885 8,050,580 +0.22(+59.05%)
Jan 22, 2021 0.3325 0.3712 0.3189 0.3700 1,206,500 +0.02(+6.78%)
Jan 21, 2021 0.3850 0.3900 0.3423 0.3465 634,392 -0.02(-4.94%)
Jan 20, 2021 0.3590 0.3797 0.3423 0.3645 745,401 +0.01(+4.08%)
Jan 19, 2021 0.3182 0.3720 0.3000 0.3502 1,430,430 +0.05(+16.73%)
Jan 15, 2021 0.3500 0.3634 0.2966 0.3000 2,212,500 -0.08(-21.28%)
Jan 14, 2021 0.2782 0.4120 0.2450 0.3811 2,939,864 +0.17(+79.00%)
Jan 13, 2021 0.1960 0.2136 0.1944 0.2129 868,118 +0.02(+10.77%)
Jan 12, 2021 0.1963 0.2003 0.1900 0.1922 386,267 -0.00(-2.49%)
Jan 11, 2021 0.2002 0.2230 0.1943 0.1971 233,641 -0.00(-1.55%)
Jan 08, 2021 0.2054 0.2105 0.2000 0.2002 309,500 -0.00(-1.86%)
Jan 07, 2021 0.2159 0.2159 0.1957 0.2040 321,704 +0.00(+2.00%)
Jan 06, 2021 0.1960 0.2029 0.1867 0.2000 150,815 +0.00(+1.11%)
Jan 05, 2021 0.1880 0.2016 0.1870 0.1978 358,744 -0.00(-1.93%)
Jan 04, 2021 0.2130 0.2130 0.1804 0.2017 347,262 -0.01(-5.53%)
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%)
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.