Mag Silver Corp (MQ8)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.82 | 6.19803476946 | 13.23 | 14.24 | 13.11 | 7065 | 13.86272123 | DE |
| 4 | -1.39 | -9.00259067358 | 15.44 | 15.44 | 13.1 | 7353 | 13.78106634 | DE |
| 12 | -0.35 | -2.43055555556 | 14.4 | 16.88 | 13.1 | 8149 | 14.64178847 | DE |
| 26 | 2.55 | 22.1739130435 | 11.5 | 16.88 | 10.19 | 8187 | 13.44157713 | DE |
| 52 | 4.86 | 52.8835690968 | 9.19 | 16.88 | 7.59 | 9101 | 11.93676472 | DE |
| 156 | 3.53 | 33.5551330798 | 10.52 | 16.88 | 7.59 | 8366 | 11.55021593 | DE |
| 260 | 3.53 | 33.5551330798 | 10.52 | 16.88 | 7.59 | 8366 | 11.55021593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736371620 | 13.83 | 0.09 | 0.66 | 13.62 | 13.95 | 13.62 | 9682 |
| 1736285220 | 13.74 | 0.03 | 0.22 | 13.8 | 14 | 13.73 | 5576 |
| 1736198820 | 13.71 | -0.24 | -1.72 | 13.68 | 13.79 | 13.54 | 5919 |
| 1735939620 | 13.95 | -0.05 | -0.36 | 14.2 | 14.2 | 13.95 | 746 |
| 1735853220 | 14 | 0.79 | 5.98 | 13.23 | 14.1 | 13.11 | 13403 |
| 1735594020 | 13.21 | 0.06 | 0.46 | 13.21 | 13.39 | 13.21 | 1313 |
| 1735334820 | 13.15 | -0.22 | -1.65 | 13.44 | 13.44 | 13.1 | 7502 |
| 1734989220 | 13.37 | -0.05 | -0.37 | 13.33 | 13.5 | 13.26 | 1195 |
| 1734730020 | 13.42 | 0.15 | 1.13 | 13.29 | 13.63 | 13.11 | 10832 |
| 1734643620 | 13.27 | -0.14 | -1.04 | 13.45 | 13.52 | 13.16 | 6694 |
| 1734557220 | 13.41 | -0.67 | -4.76 | 14.11 | 14.12 | 13.25 | 11946 |
| 1734470820 | 14.08 | -0.02 | -0.14 | 14.03 | 14.11 | 13.87 | 21319 |
| 1734384420 | 14.1 | -0.06 | -0.42 | 14.36 | 14.36 | 14.1 | 4288 |
| 1734125220 | 14.16 | -0.48 | -3.28 | 14.64 | 14.7 | 14.16 | 2853 |
| 1734038820 | 14.64 | -0.5 | -3.30 | 15.44 | 15.44 | 14.64 | 7025 |
| 1733952420 | 15.14 | 0.18 | 1.20 | 14.92 | 15.31 | 14.81 | 2660 |
| 1733866020 | 14.96 | 0.06 | 0.40 | 15.05 | 15.1 | 14.8 | 7305 |
| 1733779620 | 14.9 | 0.61 | 4.27 | 14.31 | 15.29 | 14.21 | 19296 |
| 1733520420 | 14.29 | -0.27 | -1.85 | 14.37 | 14.5 | 14.04 | 7521 |
| 1733434020 | 14.56 | -0.25 | -1.69 | 14.82 | 14.92 | 14.5 | 9807 |
| 1733347620 | 14.81 | -0.37 | -2.44 | 15.21 | 15.26 | 14.73 | 2982 |
| 1733261220 | 15.18 | 0.63 | 4.33 | 14.97 | 15.34 | 14.67 | 6495 |
| 1733174820 | 14.55 | 0.01 | 0.07 | 14.52 | 14.77 | 14.46 | 8119 |
| 1732915620 | 14.54 | 0 | 0.00 | 14.82 | 14.91 | 14.47 | 9035 |
| 1732829220 | 14.54 | 0.03 | 0.21 | 14.3 | 14.59 | 14.3 | 3820 |
| 1732742820 | 14.51 | -0.15 | -1.02 | 14.7 | 14.77 | 14.49 | 2709 |
| 1732656420 | 14.66 | 0.14 | 0.96 | 14.23 | 14.66 | 14.23 | 1620 |
| 1732570020 | 14.52 | -0.49 | -3.26 | 14.85 | 14.9 | 14.2 | 20180 |
| 1732310820 | 15.01 | 0.1 | 0.67 | 14.93 | 15.3 | 14.76 | 5419 |
| 1732224420 | 14.91 | 0.14 | 0.95 | 15.23 | 15.25 | 14.69 | 2242 |
| 1732138020 | 14.77 | -0.17 | -1.14 | 14.87 | 14.97 | 14.63 | 9098 |
| 1732051620 | 14.94 | 0.11 | 0.74 | 15.04 | 15.3 | 14.7 | 9566 |
| 1731965220 | 14.83 | 0.77 | 5.48 | 14.24 | 15.18 | 14.24 | 6408 |
| 1731705960 | 14.06 | -0.45 | -3.10 | 14.44 | 14.44 | 14.06 | 776 |
| 1731619560 | 14.51 | 0.3 | 2.11 | 13.65 | 14.52 | 13.51 | 51705 |
| 1731533160 | 14.21 | -0.14 | -0.98 | 14.21 | 14.59 | 14.04 | 560 |
| 1731446820 | 14.35 | 0.02 | 0.14 | 14.01 | 14.5 | 13.98 | 54984 |
| 1731360420 | 14.33 | -0.55 | -3.70 | 15.15 | 15.15 | 13.9 | 8254 |
| 1731101220 | 14.88 | -0.33 | -2.17 | 15.3 | 15.58 | 14.88 | 1921 |
| 1731014760 | 15.21 | 0.31 | 2.08 | 15.12 | 15.52 | 15.1 | 1711 |
| 1730928360 | 14.9 | -0.35 | -2.30 | 14.85 | 15.11 | 14.11 | 8970 |
| 1730841960 | 15.25 | 0.23 | 1.53 | 15.3 | 15.31 | 15.05 | 1737 |
| 1730755560 | 15.02 | -0.4 | -2.59 | 15.6 | 15.64 | 14.98 | 4557 |
| 1730496360 | 15.42 | -0.15 | -0.96 | 15.7 | 16.11 | 15.42 | 3525 |
| 1730409960 | 15.57 | -0.66 | -4.07 | 16.05 | 16.17 | 15.41 | 5529 |
| 1730323560 | 16.23 | -0.32 | -1.93 | 16.55 | 16.67 | 16.2 | 3411 |
| 1730237160 | 16.55 | 0.14 | 0.85 | 16.52 | 16.88 | 16.52 | 8237 |
| 1730150760 | 16.41 | 0.26 | 1.61 | 16.25 | 16.559999 | 15.92 | 3207 |
| 1729888020 | 16.149999 | -0.43 | -2.59 | 16.48 | 16.48 | 16.05 | 4087 |
| 1729801560 | 16.579999 | -0.02 | -0.12 | 16.77 | 16.87 | 15.9 | 5502 |
| 1729715160 | 16.6 | 0.16 | 0.97 | 16.44 | 16.809999 | 15.98 | 11549 |
| 1729628760 | 16.44 | 0.27 | 1.67 | 16.18 | 16.78 | 16.18 | 3890 |
| 1729542360 | 16.17 | 0.82 | 5.34 | 15.59 | 16.26 | 15.59 | 10552 |
| 1729283160 | 15.35 | 0.6 | 4.07 | 14.79 | 15.53 | 14.65 | 6921 |
| 1729196760 | 14.75 | 0.17 | 1.17 | 14.4 | 14.77 | 14.29 | 2021 |
| 1729110360 | 14.58 | 0.19 | 1.32 | 14.63 | 14.89 | 14.5 | 3202 |
| 1729023960 | 14.39 | 0.29 | 2.06 | 13.97 | 14.39 | 13.85 | 6304 |
| 1728937620 | 14.1 | 0.15 | 1.08 | 14.19 | 14.25 | 13.95 | 8656 |
| 1728678360 | 13.95 | -0.44 | -3.06 | 14.47 | 14.65 | 13.95 | 3988 |
| 1728591960 | 14.39 | 0.75 | 5.50 | 13.61 | 14.4 | 13.61 | 4125 |
| 1728505560 | 13.64 | 0.19 | 1.41 | 13.6 | 13.81 | 13.39 | 11255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
