Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mexus Gold US (OP: MXSG )

0.0001 UNCHANGED
Last Price Updated: 10:46 AM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.2320 0.2500 0.2300 0.2500 114,489 +0.02(+7.76%)
Jan 30, 2013 0.2505 0.2540 0.2320 0.2320 222,941 -0.02(-8.30%)
Jan 29, 2013 0.2540 0.2540 0.2500 0.2530 47,934 +0.00(+1.16%)
Jan 28, 2013 0.2475 0.2730 0.2475 0.2501 208,680 -0.02(-7.37%)
Jan 25, 2013 0.2540 0.2700 0.2400 0.2700 349,577 +0.01(+1.89%)
Jan 24, 2013 0.2850 0.2900 0.2650 0.2650 200,153 -0.03(-10.17%)
Jan 23, 2013 0.2830 0.3190 0.2770 0.2950 240,463 +0.01(+4.46%)
Jan 22, 2013 0.2450 0.3190 0.2450 0.2824 272,168 +0.04(+15.27%)
Jan 18, 2013 0.2850 0.2850 0.2260 0.2450 412,532 -0.04(-15.52%)
Jan 17, 2013 0.2980 0.2980 0.2850 0.2900 68,324 -0.00(-1.36%)
Jan 16, 2013 0.2850 0.2990 0.2850 0.2940 50,475 +0.01(+1.73%)
Jan 15, 2013 0.2900 0.3000 0.2850 0.2890 142,393 -0.00(-0.34%)
Jan 14, 2013 0.3390 0.3390 0.2860 0.2900 276,110 -0.05(-14.45%)
Jan 12, 2013 0.3400 0.3500 0.3120 0.3390 302,256 +0.00(+0.00%)
Jan 11, 2013 0.3400 0.3500 0.3120 0.3390 302,256 +0.01(+1.80%)
Jan 10, 2013 0.3418 0.3418 0.3000 0.3330 194,210 -0.01(-2.49%)
Jan 09, 2013 0.3400 0.3500 0.3400 0.3415 90,968 -0.00(-1.16%)
Jan 08, 2013 0.3750 0.3750 0.3250 0.3455 365,630 -0.03(-7.74%)
Jan 07, 2013 0.3400 0.4180 0.3300 0.3745 344,924 +0.03(+10.15%)
Jan 04, 2013 0.2800 0.3449 0.2800 0.3400 391,134 +0.06(+21.43%)
Jan 03, 2013 0.2760 0.2800 0.2600 0.2800 115,794 +0.02(+8.95%)
Jan 02, 2013 0.2440 0.2690 0.2300 0.2570 465,510 +0.02(+7.08%)
Dec 31, 2012 0.2540 0.2540 0.2220 0.2400 364,367 -0.01(-5.51%)
Dec 28, 2012 0.2500 0.2570 0.2500 0.2540 93,040 +0.00(+1.60%)
Dec 27, 2012 0.2650 0.2650 0.2500 0.2500 90,809 -0.01(-4.21%)
Dec 26, 2012 0.2650 0.2690 0.2610 0.2610 18,990 -0.00(-1.51%)
Dec 24, 2012 0.2610 0.2700 0.2610 0.2650 52,151 +0.00(+1.53%)
Dec 21, 2012 0.2700 0.2730 0.2610 0.2610 119,897 -0.01(-3.33%)
Dec 20, 2012 0.2650 0.2750 0.2605 0.2700 242,330 +0.01(+3.81%)
Dec 19, 2012 0.2757 0.2757 0.2601 0.2601 103,470 -0.01(-4.20%)
Dec 18, 2012 0.2540 0.2750 0.2525 0.2715 180,185 +0.01(+4.42%)
Dec 17, 2012 0.2700 0.2700 0.2510 0.2600 257,099 -0.01(-4.41%)
Dec 14, 2012 0.2700 0.2720 0.2650 0.2720 48,100 -0.00(-1.09%)
Dec 13, 2012 0.2820 0.2820 0.2600 0.2750 155,239 -0.01(-2.48%)
Dec 12, 2012 0.2800 0.2900 0.2760 0.2820 143,900 -0.01(-2.42%)
Dec 11, 2012 0.2950 0.2950 0.2760 0.2890 46,110 -0.01(-2.03%)
Dec 10, 2012 0.2989 0.3000 0.2730 0.2950 128,436 +0.01(+1.72%)
Dec 07, 2012 0.2960 0.3020 0.2800 0.2900 134,829 -0.01(-3.97%)
Dec 06, 2012 0.3130 0.3130 0.2900 0.3020 128,070 -0.01(-3.82%)
Dec 05, 2012 0.3100 0.3140 0.3050 0.3140 19,442 -0.01(-1.88%)
Dec 04, 2012 0.3200 0.3300 0.3000 0.3200 193,590 -0.01(-3.03%)
Nov 30, 2012 0.3310 0.3470 0.3210 0.3300 99,600 -0.00(-0.30%)
Nov 29, 2012 0.3450 0.3699 0.3310 0.3310 207,602 -0.01(-2.65%)
Nov 28, 2012 0.3600 0.3600 0.3170 0.3400 125,808 -0.02(-5.56%)
Nov 27, 2012 0.3650 0.3650 0.3520 0.3600 49,516 +0.00(+0.28%)
Nov 26, 2012 0.3510 0.3590 0.3510 0.3590 46,182 +0.01(+2.87%)
Nov 24, 2012 0.3550 0.3550 0.3490 0.3490 47,700 +0.00(+0.00%)
Nov 23, 2012 0.3550 0.3550 0.3490 0.3490 47,700 -0.00(-0.29%)
Nov 21, 2012 0.3301 0.3590 0.3301 0.3500 118,288 +0.01(+4.48%)
Nov 20, 2012 0.3695 0.3695 0.3200 0.3350 305,540 -0.03(-8.97%)
Nov 19, 2012 0.3900 0.3900 0.3503 0.3680 113,710 -0.02(-5.64%)
Nov 16, 2012 0.3725 0.3925 0.3725 0.3900 58,680 +0.01(+2.63%)
Nov 15, 2012 0.4280 0.4350 0.3760 0.3800 208,940 -0.05(-10.80%)
Nov 14, 2012 0.4300 0.4500 0.4251 0.4260 199,406 -0.00(-0.70%)
Nov 13, 2012 0.4850 0.4850 0.4110 0.4290 205,250 -0.05(-9.68%)
Nov 12, 2012 0.5690 0.5690 0.4650 0.4750 298,420 -0.09(-16.67%)
Nov 09, 2012 0.5800 0.5800 0.4500 0.5700 554,007 +0.00(+0.00%)
Nov 08, 2012 0.4870 0.6200 0.4700 0.5700 750,229 +0.08(+17.04%)
Nov 07, 2012 0.4400 0.4870 0.4200 0.4870 340,166 +0.04(+8.34%)
Nov 06, 2012 0.4000 0.4700 0.3940 0.4495 544,513 +0.05(+12.37%)
Nov 05, 2012 0.3950 0.4100 0.3900 0.4000 305,825 +0.01(+1.27%)
Nov 02, 2012 0.3961 0.4050 0.3801 0.3950 186,273 -0.01(-1.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.