Mag Silver Corp (MQ8)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.56 | -12.6009693053 | 12.38 | 12.86 | 10.19 | 7747 | 11.35493249 | DE |
| 4 | -0.61 | -5.33683289589 | 11.43 | 12.93 | 10.19 | 8488 | 12.08083551 | DE |
| 12 | -1.08 | -9.0756302521 | 11.9 | 13.46 | 10.19 | 9261 | 11.91978863 | DE |
| 26 | 2.4500001 | 29.271208235 | 8.3699999 | 13.46 | 7.59 | 10835 | 11.03151929 | DE |
| 52 | 0.3 | 2.85171102662 | 10.52 | 13.46 | 7.59 | 8519 | 10.62657205 | DE |
| 156 | 0.3 | 2.85171102662 | 10.52 | 13.46 | 7.59 | 8519 | 10.62657205 | DE |
| 260 | 0.3 | 2.85171102662 | 10.52 | 13.46 | 7.59 | 8519 | 10.62657205 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722975960 | 11.2 | 0.08 | 0.72 | 10.79 | 11.2 | 10.699999 | 4303 |
| 1722889620 | 11.12 | -0.39 | -3.39 | 11.58 | 11.58 | 10.19 | 22121 |
| 1722630360 | 11.51 | -0.46 | -3.84 | 12.29 | 12.86 | 11.39 | 8141 |
| 1722544020 | 11.97 | -0.65 | -5.15 | 12.58 | 12.58 | 11.97 | 1041 |
| 1722457560 | 12.62 | 0.16 | 1.28 | 12.38 | 12.68 | 12.38 | 3131 |
| 1722371220 | 12.46 | 0.36 | 2.98 | 12.22 | 12.46 | 12.22 | 3366 |
| 1722284760 | 12.1 | 0.04 | 0.33 | 12.22 | 12.26 | 11.97 | 5368 |
| 1722025620 | 12.06 | 0.09 | 0.75 | 12.04 | 12.13 | 12.04 | 1120 |
| 1721939160 | 11.97 | -0.52 | -4.16 | 12.01 | 12.08 | 11.77 | 13324 |
| 1721852820 | 12.49 | 0.3 | 2.46 | 12.24 | 12.8 | 12.24 | 5440 |
| 1721766420 | 12.19 | 0.05 | 0.41 | 11.84 | 12.28 | 11.84 | 6221 |
| 1721679960 | 12.14 | -0.11 | -0.90 | 12.12 | 12.14 | 11.82 | 6000 |
| 1721420760 | 12.25 | 0.16 | 1.32 | 12.01 | 12.25 | 11.73 | 25305 |
| 1721334360 | 12.09 | -0.41 | -3.28 | 12.5 | 12.65 | 12.09 | 8381 |
| 1721248020 | 12.5 | -0.3 | -2.34 | 12.77 | 12.93 | 12.44 | 3226 |
| 1721161560 | 12.8 | 0.65 | 5.35 | 12.29 | 12.8 | 12.25 | 14046 |
| 1721075160 | 12.15 | -0.26 | -2.10 | 12.6 | 12.6 | 12.11 | 15771 |
| 1720815960 | 12.41 | -0.09 | -0.72 | 12.14 | 12.51 | 12.07 | 3631 |
| 1720729560 | 12.5 | 0.34 | 2.80 | 12.19 | 12.5 | 12.17 | 16160 |
| 1720643220 | 12.16 | 0.65 | 5.65 | 11.43 | 12.17 | 11.43 | 3657 |
| 1720556760 | 11.51 | 0.07 | 0.61 | 11.5 | 11.69 | 11.5 | 2250 |
| 1720470360 | 11.44 | -0.16 | -1.38 | 11.49 | 11.54 | 11.32 | 2456 |
| 1720211220 | 11.6 | 0.21 | 1.84 | 11.58 | 11.67 | 11.32 | 11344 |
| 1720124820 | 11.39 | 0.01 | 0.09 | 11.28 | 11.4 | 11.28 | 347 |
| 1720038420 | 11.38 | 0.48 | 4.40 | 11.01 | 11.5 | 11.01 | 722 |
| 1719952020 | 10.9 | 0.02 | 0.18 | 10.82 | 10.98 | 10.8 | 1587 |
| 1719865620 | 10.88 | 0.11 | 1.02 | 10.92 | 11 | 10.74 | 760 |
| 1719606420 | 10.77 | -0.19 | -1.73 | 11.18 | 11.18 | 10.77 | 1312 |
| 1719520020 | 10.96 | -0.03 | -0.27 | 10.85 | 11.15 | 10.85 | 2640 |
| 1719433620 | 10.99 | 0.14 | 1.29 | 10.91 | 10.99 | 10.71 | 19116 |
| 1719347160 | 10.85 | -0.29 | -2.60 | 11.06 | 11.18 | 10.85 | 7497 |
| 1719260820 | 11.14 | -0.17 | -1.50 | 11.33 | 11.34 | 11.06 | 14027 |
| 1719001620 | 11.31 | -0.3 | -2.58 | 11.59 | 11.6 | 11.2 | 21078 |
| 1718915160 | 11.61 | 0.28 | 2.47 | 11.52 | 11.65 | 11.36 | 28350 |
| 1718828820 | 11.33 | 0.1 | 0.89 | 11.43 | 11.43 | 11.17 | 4675 |
| 1718742360 | 11.23 | -0.07 | -0.62 | 11.16 | 11.24 | 11.08 | 10797 |
| 1718656020 | 11.3 | -0.09 | -0.79 | 11.34 | 11.38 | 11.19 | 14270 |
| 1718396820 | 11.39 | 0.08 | 0.71 | 11.21 | 11.43 | 11.21 | 1560 |
| 1718310420 | 11.31 | -0.39 | -3.33 | 11.54 | 11.76 | 11.26 | 10169 |
| 1718224020 | 11.7 | 0.1 | 0.86 | 11.78 | 12.07 | 11.69 | 18306 |
| 1718137620 | 11.6 | -0.18 | -1.53 | 11.58 | 11.67 | 11.51 | 4092 |
| 1718051220 | 11.78 | 0.17 | 1.46 | 11.84 | 11.86 | 11.51 | 19704 |
| 1717792020 | 11.61 | -0.95 | -7.56 | 12.57 | 12.59 | 11.61 | 19351 |
| 1717705620 | 12.56 | 0.5 | 4.15 | 12.1 | 12.69 | 12.04 | 13280 |
| 1717619220 | 12.06 | 0.31 | 2.64 | 11.76 | 12.06 | 11.67 | 10370 |
| 1717532820 | 11.75 | -0.67 | -5.39 | 12.34 | 12.44 | 11.61 | 20936 |
| 1717446420 | 12.42 | 0.14 | 1.14 | 12.22 | 12.6 | 12.13 | 7621 |
| 1717187220 | 12.28 | -0.11 | -0.89 | 12.49 | 12.61 | 12.14 | 6721 |
| 1717100820 | 12.39 | -0.18 | -1.43 | 12.39 | 12.52 | 12.21 | 6428 |
| 1717014420 | 12.57 | -0.12 | -0.95 | 12.78 | 12.99 | 12.57 | 3671 |
| 1716928020 | 12.69 | 0 | 0.00 | 12.5 | 12.85 | 12.47 | 4420 |
| 1716841560 | 12.69 | 0.33 | 2.67 | 12.59 | 12.72 | 12.42 | 9484 |
| 1716582420 | 12.36 | 0.27 | 2.23 | 12.41 | 12.47 | 12.16 | 9649 |
| 1716496020 | 12.09 | -0.26 | -2.11 | 12.14 | 12.44 | 11.9 | 7944 |
| 1716409620 | 12.35 | -0.51 | -3.97 | 12.67 | 12.93 | 12.35 | 13278 |
| 1716323160 | 12.86 | -0.15 | -1.15 | 13 | 13.08 | 12.7 | 3237 |
| 1716236760 | 13.01 | 0.17 | 1.32 | 13.46 | 13.46 | 12.75 | 14589 |
| 1715977620 | 12.84 | 0.49 | 3.97 | 12.37 | 12.87 | 12.29 | 20046 |
| 1715891220 | 12.35 | 0.34 | 2.83 | 11.92 | 12.35 | 11.76 | 8190 |
| 1715804820 | 12.01 | 0.12 | 1.01 | 11.9 | 12.39 | 11.54 | 18702 |
| 1715718420 | 11.89 | 0.44 | 3.84 | 11.68 | 11.89 | 11.39 | 19516 |
| 1715631960 | 11.45 | -0.43 | -3.62 | 11.8 | 11.85 | 11.34 | 8928 |
| 1715372820 | 11.88 | -0.12 | -1.00 | 12.33 | 12.58 | 11.8 | 8545 |
| 1715286420 | 12 | 0.36 | 3.09 | 11.82 | 12.13 | 11.78 | 1495 |
| 1715200020 | 11.64 | -0.05 | -0.43 | 11.79 | 11.96 | 11.64 | 9559 |
| 1715113620 | 11.69 | -0.06 | -0.51 | 11.56 | 11.78 | 11.56 | 1430 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
