Manganese X Energy Corporation (QB) (MNXXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.000396 | -0.741628586411 | 0.053396 | 0.0575 | 0.0466 | 44943 | 0.04774891 | CS |
| 4 | 0.0005 | 0.952380952381 | 0.0525 | 0.0575 | 0.0337 | 29587 | 0.04431389 | CS |
| 12 | -0.005 | -8.62068965517 | 0.058 | 0.0628 | 0.0337 | 58449 | 0.05142531 | CS |
| 26 | -0.0355 | -40.1129943503 | 0.0885 | 0.12 | 0.0337 | 48078 | 0.06297797 | CS |
| 52 | -0.02375 | -30.9446254072 | 0.07675 | 0.12 | 0.0337 | 42147 | 0.06730308 | CS |
| 156 | -0.164836 | -75.6697699187 | 0.217836 | 0.4675 | 0.0337 | 61137 | 0.19552163 | CS |
| 260 | -0.0754 | -58.722741433 | 0.1284 | 0.85 | 0.0337 | 148611 | 0.36506669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.053 | 0.0064 | 13.73 | 0.0487799 | 0.053 | 0.0487799 | 4437 |
| 1721942400 | 0.0466 | -0.0001 | -0.21 | 0.0575 | 0.0575 | 0.0466 | 28156 |
| 1721856480 | 0.0467 | -0.00775 | -14.23 | 0.054 | 0.054 | 0.0467 | 109000 |
| 1721770140 | 0.05445 | 0.00415 | 8.25 | 0.057 | 0.057 | 0.05325 | 9147 |
| 1721683380 | 0.0503 | 0 | 0.00 | 0.0503 | 0.0503 | 0.0503 | 0 |
| 1721424180 | 0.0503 | 0.00241 | 5.03 | 0.053396 | 0.053396 | 0.048 | 33470 |
| 1721337960 | 0.04789 | -0.003665 | -7.11 | 0.04789 | 0.04789 | 0.04789 | 204 |
| 1721251320 | 0.0515549 | -0.003445 | -6.26 | 0.04851 | 0.055 | 0.04851 | 5337 |
| 1721164920 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 6000 |
| 1721078940 | 0.05 | 5.5E-5 | 0.11 | 0.057 | 0.057 | 0.048793 | 4413 |
| 1720819200 | 0.049945 | 0.007945 | 18.92 | 0.049945 | 0.049945 | 0.049945 | 5000 |
| 1720733280 | 0.042 | 0.002 | 5.00 | 0.04 | 0.04925 | 0.0391 | 23580 |
| 1720646880 | 0.04 | 0.0001 | 0.25 | 0.04 | 0.04405 | 0.04 | 17577 |
| 1720560540 | 0.0399 | -0.00498 | -11.10 | 0.03995 | 0.03995 | 0.0399 | 2368 |
| 1720473600 | 0.04488 | 0.0022891 | 5.37 | 0.0385 | 0.0449499 | 0.0385 | 20800 |
| 1720214640 | 0.0425909 | -0.004409 | -9.38 | 0.0337 | 0.0449499 | 0.0337 | 5209 |
| 1720041000 | 0.047 | -0.003 | -6.00 | 0.04413 | 0.047 | 0.0344 | 20890 |
| 1719955740 | 0.05 | 0.0131 | 35.50 | 0.045 | 0.05 | 0.045 | 41700 |
| 1719868980 | 0.0369 | -0.0106 | -22.32 | 0.0525 | 0.0525 | 0.036 | 147716 |
| 1719610020 | 0.0475 | 0.0025 | 5.56 | 0.0525 | 0.0525 | 0.04629 | 52007 |
| 1719523200 | 0.045 | 0 | 0.00 | 0.03905 | 0.045 | 0.03905 | 108555 |
| 1719437040 | 0.045 | -0.004 | -8.16 | 0.0479 | 0.0479 | 0.04185 | 46490 |
| 1719350940 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1719264540 | 0.049 | -0.0023 | -4.48 | 0.0485 | 0.049 | 0.044 | 55300 |
| 1719005220 | 0.0513 | -0.0037 | -6.73 | 0.0626 | 0.0628 | 0.0513 | 225525 |
| 1718918640 | 0.055 | 0 | 0.00 | 0.047 | 0.055 | 0.047 | 44883 |
| 1718746140 | 0.055 | -0.0009 | -1.61 | 0.0532 | 0.055693 | 0.0532 | 20290 |
| 1718659680 | 0.0559 | 0.0012 | 2.19 | 0.047 | 0.0559 | 0.047 | 10560 |
| 1718400300 | 0.0547 | -0.00165 | -2.93 | 0.0586 | 0.0586 | 0.0531 | 113617 |
| 1718314140 | 0.05635 | 0.00425 | 8.16 | 0.0501 | 0.05635 | 0.0501 | 4909 |
| 1718227380 | 0.0521 | -0.00015 | -0.29 | 0.0552 | 0.0552 | 0.0521 | 5190 |
| 1718141340 | 0.05225 | 0.00225 | 4.50 | 0.0586 | 0.0586 | 0.05225 | 58660 |
| 1718054880 | 0.05 | -0.006 | -10.71 | 0.0586 | 0.0586 | 0.0458 | 92043 |
| 1717795800 | 0.056 | -0.0028 | -4.76 | 0.0551 | 0.06 | 0.0551 | 72741 |
| 1717709400 | 0.0588 | 0.0124001 | 26.72 | 0.05 | 0.0588 | 0.05 | 76287 |
| 1717622460 | 0.0463999 | -0.0011 | -2.32 | 0.0475 | 0.052 | 0.0463999 | 286039 |
| 1717536360 | 0.0475 | -0.00355 | -6.95 | 0.0471 | 0.04851 | 0.0471 | 14184 |
| 1717450140 | 0.05105 | 0.00265 | 5.48 | 0.0511 | 0.0511 | 0.0473 | 2809 |
| 1717190940 | 0.0484 | -0.00229 | -4.52 | 0.0501 | 0.0501 | 0.04784 | 94483 |
| 1717104540 | 0.05069 | 0.00179 | 3.66 | 0.055 | 0.055 | 0.04905 | 18349 |
| 1717018020 | 0.0489 | -0.0083 | -14.51 | 0.0563 | 0.0563 | 0.0489 | 32128 |
| 1716931740 | 0.0572 | 0.0012 | 2.14 | 0.0509999 | 0.0572 | 0.05 | 4900 |
| 1716585840 | 0.056 | 0.002436 | 4.55 | 0.0541 | 0.056 | 0.0541 | 1700 |
| 1716499740 | 0.053564 | -6.1E-5 | -0.11 | 0.0555 | 0.0555 | 0.052635 | 56600 |
| 1716412800 | 0.053625 | -0.002375 | -4.24 | 0.0474 | 0.0563 | 0.0448 | 168483 |
| 1716326940 | 0.056 | -0.006 | -9.68 | 0.0599 | 0.0599 | 0.0533 | 15625 |
| 1716240180 | 0.062 | 0.0057 | 10.12 | 0.05449 | 0.062 | 0.0501 | 109291 |
| 1715981340 | 0.0563 | 0.0013 | 2.36 | 0.05868 | 0.05868 | 0.05355 | 202100 |
| 1715894940 | 0.055 | 0.0040001 | 7.84 | 0.054 | 0.055 | 0.054 | 7300 |
| 1715808000 | 0.0509999 | -0.0074 | -12.67 | 0.05404 | 0.0566 | 0.0509 | 65092 |
| 1715722140 | 0.0584 | 0.0032 | 5.80 | 0.04935 | 0.0584 | 0.04935 | 8193 |
| 1715635200 | 0.0552 | 0.001322 | 2.45 | 0.04925 | 0.0581 | 0.04925 | 214800 |
| 1715376000 | 0.053878 | -0.002022 | -3.62 | 0.054175 | 0.054175 | 0.0508 | 11100 |
| 1715289720 | 0.0559 | 0.00325 | 6.17 | 0.053 | 0.0559 | 0.053 | 93388 |
| 1715203200 | 0.05265 | -0.00245 | -4.45 | 0.052936 | 0.055 | 0.05265 | 71000 |
| 1715117340 | 0.0551 | -0.001 | -1.78 | 0.054854 | 0.0551 | 0.0489 | 137700 |
| 1715030940 | 0.0561 | -0.00385 | -6.42 | 0.0574 | 0.0588 | 0.0561 | 114310 |
| 1714771740 | 0.05995 | 0.00195 | 3.36 | 0.058 | 0.05995 | 0.058 | 17500 |
| 1714685340 | 0.058 | -0.0051 | -8.08 | 0.06 | 0.06 | 0.058 | 2647 |
| 1714598400 | 0.0631 | 0.0011 | 1.77 | 0.06155 | 0.0631 | 0.06155 | 1200 |
| 1714512600 | 0.062 | 0.003 | 5.08 | 0.05655 | 0.062 | 0.05655 | 6935 |
| 1714425720 | 0.059 | -0.011 | -15.71 | 0.0651 | 0.067 | 0.059 | 31118 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
