ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      82.275
      0.00%
      Bitcoin
      66,468.99
      0.42%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Magna Mining Inc (QB) (MGMNF)

      7. Magna Mining Inc (QB) (MGMNF) Historical

      MGMNF Magna Mining Inc (QB)

      0.5856
      0.0006 (0.10%)
      Jun 14 2024 - Closed
      Delayed by 15 minutes

      MGMNF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.5856 0.0006 0.10% 0.585 0.60 0.5729 107,987
      Jun 13 2024 0.585 0.005 0.86% 0.56 0.585 0.56 4,260
      Jun 12 2024 0.58 0.005 0.87% 0.569225 0.5882 0.5691 20,644
      Jun 11 2024 0.575 0.0204 3.68% 0.5799 0.5833 0.575 12,196
      Jun 10 2024 0.5546 -0.0144 -2.53% 0.57 0.57 0.536 93,128
      Jun 07 2024 0.569 -0.006 -1.04% 0.578 0.578 0.54965 38,073
      Jun 06 2024 0.575 -0.0219 -3.67% 0.60 0.60 0.557 66,526
      Jun 05 2024 0.5969 0.0219 3.81% 0.5886 0.6024 0.575 105,433
      Jun 04 2024 0.575 -0.0075 -1.29% 0.588 0.588 0.57 71,052
      Jun 03 2024 0.5825 -0.00095 -0.16% 0.58 0.59035 0.5777 32,773
      May 31 2024 0.58345 0.00345 0.59% 0.5887 0.59 0.58 12,134
      May 30 2024 0.58 0.024 4.32% 0.54755 0.5877 0.54755 53,928
      May 29 2024 0.556 -0.0035 -0.63% 0.55 0.5584 0.5466 26,236
      May 28 2024 0.5595 -0.0205 -3.53% 0.5538 0.5595 0.5179 156,357
      May 24 2024 0.58 0.0021 0.36% 0.5785 0.588721 0.5763 27,271
      May 23 2024 0.5779 0.014 2.48% 0.581 0.68335 0.57 59,537
      May 22 2024 0.5639 -0.0661 -10.49% 0.642 0.642 0.5639 57,823
      May 21 2024 0.63 -0.01525 -2.36% 0.6332 0.64 0.595 226,454
      May 20 2024 0.64525 0.0246 3.96% 0.70 0.70 0.621 26,260
      May 17 2024 0.62065 0.01365 2.25% 0.94 0.94 0.6103 45,078
      May 16 2024 0.607 0.011 1.85% 0.5882 0.6204 0.5882 67,584
      May 15 2024 0.596 -0.02668 -4.28% 0.61362 0.628 0.5844 54,897
      May 14 2024 0.62268 -0.02692 -4.14% 0.6449 0.65 0.60625 226,687
      May 13 2024 0.6496 0.0146 2.30% 0.65 0.65 0.6496 11,100
      May 10 2024 0.635 -0.0021 -0.33% 0.647 0.647 0.632 12,720
      May 09 2024 0.6371 -0.0284 -4.27% 0.64175 0.65542 0.62428 92,453
      May 08 2024 0.6655 0.0068 1.03% 0.6655 0.6655 0.631 22,521
      May 07 2024 0.6587 0.00195 0.30% 0.65755 0.6587 0.64 12,059
      May 06 2024 0.65675 0.03175 5.08% 0.6351 0.6791 0.6149 115,339
      May 03 2024 0.625 0.0193 3.19% 0.629052 0.6482 0.6249 62,181
      May 02 2024 0.6057 -0.00465 -0.76% 0.60 0.61 0.60 33,281
      May 01 2024 0.61035 0.01145 1.91% 0.60 0.61035 0.5776 75,929
      Apr 30 2024 0.5989 -0.0049 -0.81% 0.6186 0.64 0.59 279,340
      Apr 29 2024 0.6038 0.0305 5.32% 0.5834 0.6084 0.5834 226,191
      Apr 26 2024 0.5733 -0.0012 -0.21% 0.5693 0.5764 0.551079 308,439
      Apr 25 2024 0.5745 0.0106 1.88% 0.5779 0.579 0.565 56,415
      Apr 24 2024 0.5639 0.0379 7.21% 0.5566 0.5659 0.555 37,944
      Apr 23 2024 0.526 0.0078 1.51% 0.55426 0.55426 0.52235 21,064
      Apr 22 2024 0.5182 -0.0294 -5.37% 0.53315 0.5337 0.51435 20,001
      Apr 19 2024 0.5476 0.0675 14.06% 0.4994 0.5476 0.4994 36,346
      Apr 18 2024 0.4801 0.00 0.00% 0.4891 0.5069 0.4801 35,435
      Apr 17 2024 0.4801 -0.0092 -1.88% 0.4903 0.49596 0.4801 35,823
      Apr 16 2024 0.4893 -0.0306 -5.89% 0.5025 0.5025 0.38045 19,274
      Apr 15 2024 0.5199 -0.0049 -0.93% 0.5337 0.5337 0.5193 5,098
      Apr 12 2024 0.5248 -0.0141 -2.62% 0.55 0.55 0.4744 106,301
      Apr 11 2024 0.5389 0.0101 1.91% 0.605 0.605 0.5135 66,724
      Apr 10 2024 0.5288 -0.0274 -4.93% 0.47 0.5448 0.47 49,046
      Apr 09 2024 0.5562 0.1162 26.41% 0.45 0.5562 0.45 28,531
      Apr 08 2024 0.44 0.00078 0.18% 0.4647 0.4691 0.44 30,574
      Apr 05 2024 0.439222 -0.02078 -4.52% 0.46 0.46 0.4333 90,710
      Apr 04 2024 0.46 -0.01733 -3.63% 0.4773 0.4773 0.46 18,474
      Apr 03 2024 0.477329 0.04763 11.08% 0.50 0.51 0.4465 59,390
      Apr 02 2024 0.4297 -0.0148 -3.33% 0.43 0.43 0.42 14,282
      Apr 01 2024 0.4445 -0.01412 -3.08% 0.467451 0.467451 0.4445 15,821
      Mar 28 2024 0.45862 -0.00138 -0.30% 0.475 0.475 0.44055 149,993
      Mar 27 2024 0.46 0.1222 36.18% 0.3849 0.46 0.3757 104,795
      Mar 26 2024 0.3378 -0.0232 -6.43% 0.3735 0.3922 0.3378 33,802
      Mar 25 2024 0.361 0.02215 6.54% 0.3804 0.3804 0.3604 23,620
      Mar 22 2024 0.33885 -0.01115 -3.19% 0.37355 0.3798 0.33885 39,750
      Mar 21 2024 0.35 0.019 5.74% 0.341 0.35 0.3399 47,550
      Mar 20 2024 0.331 -0.009 -2.65% 0.33 0.331 0.3227 28,750
      Mar 19 2024 0.34 0.00 0.00% 0.34 0.34 0.34 0
      Mar 18 2024 0.34 0.0021 0.62% 0.352 0.352 0.34 12,500

      Your Recent History

      USOTC
      MGMNF
      Magna Mining (QB)
      COIN
      DCGGGBP
      Delayed Upgrade Clock