Mongoose Mining Ltd. (CSE: MNG )
0.0300
+0.0050
(+20.00%)
Official Closing Price
Updated: 2:33 PM EDT, Sep 27, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 21, 2022 | 0.1800 | 0 | -0.01(-5.26%) | |||
Jul 15, 2022 | 0.1900 | 0 | +0.01(+5.56%) | |||
Jul 14, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 28,000 | +0.01(+2.86%) |
Jul 13, 2022 | 0.1680 | 0.1750 | 0.1680 | 0.1750 | 12,000 | -0.01(-2.78%) |
Jul 12, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,000 | +0.00(+0.00%) |
Jul 07, 2022 | 0.1800 | 0 | -0.01(-5.26%) | |||
Jul 05, 2022 | 0.1900 | 0.1900 | 0 | -0.01(-5.00%) | ||
Jun 30, 2022 | 0.2000 | 0 | +0.01(+2.56%) | |||
Jun 29, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 700 | +0.01(+2.63%) |
Jun 28, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 1,000 | +0.01(+5.56%) |
Jun 24, 2022 | 0.1800 | 0 | -0.01(-5.26%) | |||
Jun 23, 2022 | 0.2100 | 0.2100 | 0.1500 | 0.1900 | 161,000 | -0.03(-13.64%) |
Jun 22, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 500 | +0.00(+0.00%) |
Jun 21, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,500 | -0.01(-4.35%) |
Jun 15, 2022 | 0.2300 | 0 | -0.01(-4.17%) | |||
Jun 14, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 5,517 | +0.04(+17.07%) |
Jun 13, 2022 | 0.2400 | 0.2400 | 0.1900 | 0.2050 | 14,000 | -0.02(-6.82%) |
Jun 10, 2022 | 0.2000 | 0.3500 | 0.2000 | 0.2200 | 126,821 | +0.02(+10.00%) |
Jun 09, 2022 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | 38,000 | +0.04(+25.00%) |
Jun 08, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 56,275 | +0.00(+0.00%) |
Jun 06, 2022 | 0.1600 | 0.1600 | 0 | +0.00(+0.00%) | ||
Jun 03, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,500 | +0.00(+0.00%) |
Jun 02, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,015 | +0.00(+0.00%) |
Jun 01, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 1,000 | +0.00(+0.00%) |
May 31, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 6,000 | +0.00(+0.00%) |
May 30, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 500 | -0.01(-3.03%) |
May 26, 2022 | 0.1650 | 0.1650 | 0 | +0.00(+0.00%) | ||
May 25, 2022 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 5,000 | -0.01(-2.94%) |
May 24, 2022 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 500 | -0.02(-10.53%) |
May 18, 2022 | 0.1900 | 0 | +0.02(+8.57%) | |||
May 17, 2022 | 0.1700 | 0.1750 | 0.1600 | 0.1750 | 27,700 | +0.00(+0.00%) |
May 11, 2022 | 0.1750 | 120 | +0.02(+16.67%) | |||
May 10, 2022 | 0.1700 | 0.1700 | 0.1300 | 0.1500 | 96,580 | -0.02(-14.29%) |
May 09, 2022 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 2,500 | -0.03(-12.50%) |
May 05, 2022 | 0.2000 | 0.2000 | 0 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.