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

Manganese X Energy Corp (OP: MNXXF )

0.0560 +0.0024 (+4.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 31, 2022 0.2805 0.2805 0.2593 0.2667 11,647 -0.01(-3.58%)
May 27, 2022 0.2709 0.2827 0.2709 0.2766 66,401 -0.00(-0.86%)
May 26, 2022 0.2689 0.2790 0.2594 0.2790 68,557 +0.02(+6.61%)
May 25, 2022 0.2598 0.2617 0.2534 0.2617 9,331 -0.00(-1.51%)
May 24, 2022 0.2803 0.2803 0.2461 0.2657 123,676 -0.03(-11.43%)
May 23, 2022 0.2900 0.3050 0.2900 0.3000 33,660 +0.01(+3.20%)
May 20, 2022 0.2962 0.2962 0.2900 0.2907 57,500 -0.01(-2.38%)
May 19, 2022 0.2991 0.2991 0.2900 0.2978 88,503 +0.00(+1.60%)
May 18, 2022 0.2887 0.2931 0.2834 0.2931 35,793 -0.00(-0.58%)
May 17, 2022 0.3022 0.3028 0.2948 0.2948 18,860 -0.01(-1.73%)
May 16, 2022 0.2932 0.3000 0.2802 0.3000 74,450 -0.00(-0.03%)
May 13, 2022 0.2935 0.3021 0.2820 0.3001 22,321 +0.02(+6.23%)
May 12, 2022 0.3500 0.3500 0.2750 0.2825 501,602 -0.01(-3.68%)
May 11, 2022 0.2950 0.3058 0.2859 0.2933 57,850 -0.00(-0.54%)
May 10, 2022 0.2988 0.3027 0.2826 0.2949 122,378 +0.00(+0.99%)
May 09, 2022 0.2972 0.3018 0.2900 0.2920 102,570 -0.01(-4.70%)
May 06, 2022 0.3003 0.3094 0.2962 0.3064 41,187 -0.00(-0.71%)
May 05, 2022 0.2998 0.3183 0.2948 0.3086 64,499 +0.01(+2.05%)
May 04, 2022 0.3150 0.3150 0.2931 0.3024 77,356 -0.00(-0.72%)
May 03, 2022 0.2973 0.3100 0.2973 0.3046 29,961 +0.00(+1.63%)
May 02, 2022 0.2920 0.3188 0.2920 0.2997 9,114 -0.00(-0.43%)
Apr 29, 2022 0.3350 0.3350 0.3010 0.3010 166,452 -0.02(-5.76%)
Apr 28, 2022 0.3190 0.3287 0.3100 0.3194 78,151 -0.01(-2.92%)
Apr 27, 2022 0.3434 0.3585 0.3290 0.3290 167,360 -0.02(-4.64%)
Apr 26, 2022 0.3573 0.3633 0.3424 0.3450 124,748 +0.01(+3.23%)
Apr 25, 2022 0.3300 0.3470 0.3000 0.3342 246,334 -0.02(-5.49%)
Apr 22, 2022 0.3580 0.3600 0.3469 0.3536 39,244 -0.00(-0.73%)
Apr 21, 2022 0.3785 0.3951 0.3553 0.3562 226,081 -0.03(-8.78%)
Apr 20, 2022 0.3800 0.3909 0.3700 0.3905 41,179 +0.01(+3.80%)
Apr 19, 2022 0.3800 0.3800 0.3685 0.3762 20,890 +0.01(+1.70%)
Apr 18, 2022 0.3775 0.3775 0.3480 0.3699 113,613 -0.01(-1.62%)
Apr 14, 2022 0.3874 0.3874 0.3677 0.3760 135,031 +0.00(+1.29%)
Apr 13, 2022 0.3800 0.3814 0.3520 0.3712 137,521 -0.00(-1.25%)
Apr 12, 2022 0.3919 0.4133 0.3710 0.3759 105,251 -0.02(-4.03%)
Apr 11, 2022 0.3912 0.4180 0.3658 0.3917 296,957 +0.00(+0.13%)
Apr 08, 2022 0.4200 0.4220 0.3856 0.3912 114,221 -0.01(-2.20%)
Apr 07, 2022 0.4090 0.4420 0.3900 0.4000 262,354 -0.04(-9.30%)
Apr 06, 2022 0.4330 0.4562 0.4111 0.4410 321,523 +0.03(+7.35%)
Apr 05, 2022 0.4214 0.4675 0.4100 0.4108 744,938 +0.01(+2.67%)
Apr 04, 2022 0.3830 0.4095 0.3568 0.4001 138,623 +0.04(+11.14%)
Apr 01, 2022 0.3400 0.3624 0.3400 0.3600 235,683 +0.03(+7.49%)
Mar 31, 2022 0.3770 0.3770 0.3310 0.3349 163,618 -0.03(-6.97%)
Mar 30, 2022 0.3900 0.3900 0.3460 0.3600 346,089 -0.02(-4.28%)
Mar 29, 2022 0.3300 0.3823 0.3200 0.3761 422,010 +0.07(+22.83%)
Mar 28, 2022 0.2960 0.3155 0.2900 0.3062 88,860 +0.01(+3.17%)
Mar 25, 2022 0.2896 0.2993 0.2814 0.2968 257,296 +0.02(+5.51%)
Mar 24, 2022 0.2710 0.2938 0.2700 0.2813 234,674 +0.03(+10.31%)
Mar 23, 2022 0.2475 0.2600 0.2465 0.2550 240,094 +0.02(+6.25%)
Mar 22, 2022 0.2374 0.2500 0.2374 0.2400 48,851 +0.00(+0.00%)
Mar 21, 2022 0.2468 0.2575 0.2400 0.2400 61,635 -0.01(-2.08%)
Mar 18, 2022 0.2590 0.2590 0.2334 0.2451 48,850 +0.01(+2.60%)
Mar 17, 2022 0.2380 0.2405 0.2337 0.2389 73,502 +0.00(+0.38%)
Mar 16, 2022 0.2395 0.2395 0.2300 0.2380 5,700 +0.00(+1.84%)
Mar 15, 2022 0.2281 0.2337 0.2217 0.2337 20,205 -0.00(-0.09%)
Mar 14, 2022 0.2300 0.2500 0.2297 0.2339 11,912 +0.00(+1.61%)
Mar 11, 2022 0.2320 0.2399 0.2300 0.2302 13,289 +0.00(+1.90%)
Mar 10, 2022 0.2211 0.2372 0.2210 0.2259 87,211 -0.01(-4.08%)
Mar 09, 2022 0.2210 0.2358 0.2210 0.2355 51,789 +0.00(+0.34%)
Mar 08, 2022 0.2274 0.2358 0.2210 0.2347 28,771 +0.01(+6.20%)
Mar 07, 2022 0.2211 0.2255 0.2210 0.2210 76,409 -0.01(-4.33%)
Mar 04, 2022 0.2285 0.2345 0.2255 0.2310 35,186 -0.01(-3.75%)
Mar 03, 2022 0.2340 0.2400 0.2200 0.2400 165,911 +0.01(+2.21%)
Mar 02, 2022 0.2269 0.2362 0.2269 0.2348 22,337 +0.01(+2.18%)
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.