Manganese X Energy Corporation (QB) (MNXXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0234 | 55.7142857143 | 0.042 | 0.08258 | 0.0385 | 134134 | 0.05266006 | CS |
| 4 | 0.0355 | 118.72909699 | 0.0299 | 0.08258 | 0.0225 | 127898 | 0.03576687 | CS |
| 12 | 0.0354 | 118 | 0.03 | 0.08258 | 0.016395 | 119634 | 0.0273828 | CS |
| 26 | 0.0254 | 63.5 | 0.04 | 0.08258 | 0.016395 | 70110 | 0.03016423 | CS |
| 52 | -0.0106 | -13.9473684211 | 0.076 | 0.12 | 0.016395 | 61342 | 0.04571149 | CS |
| 156 | -0.1571 | -70.606741573 | 0.2225 | 0.4675 | 0.016395 | 56858 | 0.14989278 | CS |
| 260 | -0.063 | -49.0654205607 | 0.1284 | 0.85 | 0.016395 | 141390 | 0.34624211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736547720 | 0.0654 | -0.0096 | -12.80 | 0.0799 | 0.08258 | 0.0654 | 338897 |
| 1736375340 | 0.075 | 0.009434 | 14.39 | 0.07714 | 0.07714 | 0.0698 | 22250 |
| 1736288940 | 0.065566 | 0.015466 | 30.87 | 0.052125 | 0.0735 | 0.0481899 | 111940 |
| 1736202360 | 0.0501 | 0.0089 | 21.60 | 0.039 | 0.055 | 0.039 | 299904 |
| 1735942980 | 0.0412 | 0.0017 | 4.30 | 0.042 | 0.042 | 0.0385 | 102441 |
| 1735856700 | 0.0395 | 0.0145 | 58.00 | 0.04045 | 0.042 | 0.0343 | 267983 |
| 1735683960 | 0.025 | -0.0028 | -10.07 | 0.0274 | 0.0286 | 0.0225 | 396745 |
| 1735597740 | 0.0278 | -0.0012 | -4.14 | 0.028 | 0.02816 | 0.0244 | 171389 |
| 1735338000 | 0.029 | -0.001 | -3.33 | 0.028 | 0.0294 | 0.028 | 75250 |
| 1735252020 | 0.03 | 0.002 | 7.14 | 0.02985 | 0.0325 | 0.028 | 62000 |
| 1735078200 | 0.028 | 0.0008 | 2.94 | 0.02944 | 0.02975 | 0.028 | 66794 |
| 1734992400 | 0.0272 | -0.0046 | -14.47 | 0.0287 | 0.0320999 | 0.0272 | 85065 |
| 1734733200 | 0.0318 | 0.0022 | 7.43 | 0.0323 | 0.0323 | 0.026 | 137209 |
| 1734646800 | 0.0296 | -0.0027 | -8.36 | 0.03118 | 0.0316 | 0.02835 | 14695 |
| 1734560940 | 0.0323 | 0.002476 | 8.30 | 0.03145 | 0.03335 | 0.02935 | 177548 |
| 1734474360 | 0.029824 | 0.000104 | 0.35 | 0.0308 | 0.0353 | 0.029824 | 53348 |
| 1734388140 | 0.02972 | -0.00218 | -6.83 | 0.0271 | 0.0341 | 0.0271 | 111804 |
| 1734128940 | 0.0319 | 0.0004 | 1.27 | 0.0299 | 0.0323 | 0.0279 | 17904 |
| 1734042300 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1733955900 | 0.0315 | 0.0035 | 12.50 | 0.0281 | 0.035 | 0.0281 | 28222 |
| 1733869200 | 0.028 | -0.0001 | -0.36 | 0.028 | 0.0368 | 0.028 | 30390 |
| 1733782800 | 0.0281 | -0.007425 | -20.90 | 0.02909 | 0.038 | 0.0281 | 63005 |
| 1733523600 | 0.035525 | -0.002475 | -6.51 | 0.026 | 0.03799 | 0.026 | 33922 |
| 1733437500 | 0.038 | 0.008 | 26.67 | 0.03425 | 0.040516 | 0.03425 | 113048 |
| 1733350980 | 0.03 | 0.004 | 15.38 | 0.0299 | 0.0354999 | 0.02755 | 114071 |
| 1733264700 | 0.026 | 0.0035 | 15.56 | 0.0187 | 0.026 | 0.0187 | 39556 |
| 1733178180 | 0.0225 | -0.001025 | -4.36 | 0.02674 | 0.0271 | 0.022 | 373636 |
| 1732918200 | 0.023525 | 0.000335 | 1.44 | 0.0240499 | 0.0251 | 0.023525 | 62433 |
| 1732746540 | 0.02319 | -0.00221 | -8.70 | 0.02645 | 0.02645 | 0.022 | 53631 |
| 1732660140 | 0.0254 | 0.00165 | 6.95 | 0.0247 | 0.0286 | 0.0247 | 38200 |
| 1732573560 | 0.02375 | -0.0023 | -8.83 | 0.02035 | 0.0264 | 0.0187 | 52212 |
| 1732314000 | 0.02605 | 0.0045501 | 21.16 | 0.019 | 0.02605 | 0.019 | 128669 |
| 1732227900 | 0.0214999 | 0.0008999 | 4.37 | 0.0225 | 0.0225 | 0.02075 | 48967 |
| 1732141740 | 0.0206 | -0.00165 | -7.42 | 0.0225 | 0.0225 | 0.018 | 16472 |
| 1732054800 | 0.02225 | 0.0004101 | 1.88 | 0.02195 | 0.0225 | 0.02195 | 18250 |
| 1731968640 | 0.0218399 | 0.0013399 | 6.54 | 0.018 | 0.0224 | 0.018 | 187520 |
| 1731709260 | 0.0205 | -0.002 | -8.89 | 0.02255 | 0.02255 | 0.0197 | 77700 |
| 1731622800 | 0.0225 | -0.00055 | -2.39 | 0.02305 | 0.02305 | 0.018 | 388278 |
| 1731536760 | 0.02305 | -5.0E-5 | -0.22 | 0.02077 | 0.0236 | 0.0205 | 598150 |
| 1731450480 | 0.0231 | 0.00245 | 11.86 | 0.02 | 0.0231 | 0.02 | 15821 |
| 1731363600 | 0.02065 | 0.00265 | 14.72 | 0.018 | 0.02065 | 0.0176 | 167837 |
| 1731104400 | 0.018 | 0.0016 | 9.76 | 0.0183 | 0.02319 | 0.0165 | 257500 |
| 1731018540 | 0.0164 | -0.0052 | -24.07 | 0.0181 | 0.02225 | 0.0164 | 366924 |
| 1730931600 | 0.0216 | -0.00305 | -12.37 | 0.0246 | 0.0246 | 0.016395 | 469343 |
| 1730845560 | 0.0246499 | 0 | 0.00 | 0.0246499 | 0.0246499 | 0.0246499 | 0 |
| 1730759160 | 0.0246499 | -0.00035 | -1.40 | 0.025 | 0.0253 | 0.024 | 170878 |
| 1730496420 | 0.025 | 0 | 0.00 | 0.0246499 | 0.0275 | 0.0246499 | 7105 |
| 1730409780 | 0.025 | 0.0023 | 10.13 | 0.025 | 0.025 | 0.025 | 10000 |
| 1730323500 | 0.0227 | -0.0041 | -15.30 | 0.028 | 0.028 | 0.0214999 | 10795 |
| 1730237280 | 0.0268 | 0 | 0.00 | 0.0268 | 0.0268 | 0.0268 | 0 |
| 1730150880 | 0.0268 | -0.0022 | -7.59 | 0.03012 | 0.03012 | 0.02 | 30590 |
| 1729891500 | 0.029 | 0.00145 | 5.26 | 0.0278 | 0.029 | 0.0245 | 26800 |
| 1729805160 | 0.02755 | 0.00235 | 9.33 | 0.02786 | 0.0291 | 0.027 | 10200 |
| 1729718940 | 0.0252 | -0.0062 | -19.75 | 0.03065 | 0.0349 | 0.0252 | 68264 |
| 1729632300 | 0.0314 | 0.0017 | 5.72 | 0.0311 | 0.0314 | 0.03 | 3500 |
| 1729545600 | 0.0297 | 0.000744 | 2.57 | 0.0328 | 0.0328 | 0.0297 | 73224 |
| 1729286400 | 0.028956 | -4.4E-5 | -0.15 | 0.03 | 0.0356 | 0.028956 | 9123 |
| 1729200000 | 0.029 | -0.0039 | -11.85 | 0.0329 | 0.0329 | 0.029 | 20804 |
| 1729113960 | 0.0329 | -0.0014 | -4.08 | 0.031095 | 0.0334 | 0.0288 | 78848 |
| 1729027680 | 0.0343 | -0.0006 | -1.72 | 0.0363 | 0.0363 | 0.031 | 29342 |
| 1728941220 | 0.0349 | 0.00285 | 8.89 | 0.0311 | 0.0349 | 0.0311 | 41277 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
