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
Streaming Delayed 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, 2014 0.0601 0.0699 0.0600 0.0696 0 +0.01(+15.81%)
Jan 30, 2014 0.0670 0.0700 0.0600 0.0601 32,600 -0.00(-7.54%)
Jan 29, 2014 0.0650 0.0650 0.0600 0.0650 210,715 +0.00(+3.17%)
Jan 28, 2014 0.0619 0.0640 0.0600 0.0630 129,135 +0.00(+1.61%)
Jan 27, 2014 0.0690 0.0690 0.0600 0.0620 64,600 -0.01(-11.43%)
Jan 24, 2014 0.0750 0.0750 0.0650 0.0700 0 -0.00(-6.67%)
Jan 23, 2014 0.0794 0.0794 0.0715 0.0750 47,400 -0.00(-5.90%)
Jan 22, 2014 0.0730 0.0797 0.0730 0.0797 31,394 -0.00(-0.25%)
Jan 21, 2014 0.0651 0.0799 0.0651 0.0799 50,000 -0.00(-0.13%)
Jan 17, 2014 0.0800 0.0800 0.0800 0 +0.00(+2.56%)
Jan 16, 2014 0.0790 0.0790 0.0760 0.0780 81,329 -0.00(-1.27%)
Jan 15, 2014 0.0790 0.0790 0.0761 0.0790 92,667 -0.00(-1.25%)
Jan 14, 2014 0.0800 0.0800 0.0800 0.0800 36,900 -0.00(-4.76%)
Jan 13, 2014 0.0817 0.0840 0.0800 0.0840 113,344 -0.00(-1.18%)
Jan 10, 2014 0.0850 0.0875 0.0815 0.0850 180,300 -0.00(-5.45%)
Jan 09, 2014 0.0899 0.0899 0.0821 0.0899 43,930 +0.00(+0.00%)
Jan 08, 2014 0.0900 0.0900 0.0815 0.0899 62,800 +0.00(+0.00%)
Jan 07, 2014 0.0899 0.0899 0.0840 0.0899 51,349 +0.00(+2.16%)
Jan 06, 2014 0.0875 0.0950 0.0810 0.0880 352,444 +0.00(+0.57%)
Jan 03, 2014 0.0814 0.0875 0.0800 0.0875 0 +0.00(+2.94%)
Jan 02, 2014 0.0799 0.0880 0.0799 0.0850 186,693 +0.01(+6.38%)
Dec 31, 2013 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Dec 30, 2013 0.0750 0.0799 0.0710 0.0799 148,607 +0.00(+0.00%)
Dec 27, 2013 0.0800 0.0825 0.0750 0.0799 194,490 -0.00(-0.13%)
Dec 26, 2013 0.0750 0.0825 0.0750 0.0800 111,960 +0.00(+0.00%)
Dec 24, 2013 0.0800 0.0800 0.0800 0.0800 23,775 +0.00(+0.00%)
Dec 23, 2013 0.0865 0.0865 0.0795 0.0800 67,657 -0.01(-5.88%)
Dec 20, 2013 0.0800 0.0850 0.0760 0.0850 0 +0.01(+6.25%)
Dec 19, 2013 0.1000 0.1000 0.0500 0.0800 657,636 -0.02(-20.00%)
Dec 18, 2013 0.0795 0.1000 0.0780 0.1000 518,864 +0.02(+25.00%)
Dec 17, 2013 0.0740 0.0800 0.0700 0.0800 172,732 +0.00(+5.26%)
Dec 16, 2013 0.0750 0.0770 0.0650 0.0760 258,464 +0.00(+1.33%)
Dec 13, 2013 0.0620 0.0770 0.0618 0.0750 0 +0.01(+22.95%)
Dec 12, 2013 0.0589 0.0610 0.0550 0.0610 232,488 +0.00(+1.67%)
Dec 11, 2013 0.0600 0.0600 0.0600 0.0600 54,048 +0.00(+0.00%)
Dec 10, 2013 0.0630 0.0630 0.0580 0.0600 284,072 -0.00(-4.76%)
Dec 09, 2013 0.0575 0.0630 0.0575 0.0630 286,390 +0.00(+6.78%)
Dec 06, 2013 0.0590 0.0590 0.0500 0.0590 600,494 +0.00(+0.00%)
Dec 05, 2013 0.0550 0.0590 0.0503 0.0590 48,000 -0.00(-1.67%)
Dec 03, 2013 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Dec 02, 2013 0.0605 0.0620 0.0599 0.0610 153,000 -0.00(-6.15%)
Nov 29, 2013 0.0660 0.0660 0.0645 0.0650 15,573 +0.00(+1.72%)
Nov 27, 2013 0.0700 0.0700 0.0501 0.0639 120,279 -0.00(-1.69%)
Nov 26, 2013 0.0622 0.0700 0.0590 0.0650 220,749 -0.01(-7.14%)
Nov 25, 2013 0.0680 0.0700 0.0600 0.0700 11,685 +0.00(+0.00%)
Nov 22, 2013 0.0600 0.0700 0.0600 0.0700 56,000 +0.01(+16.67%)
Nov 21, 2013 0.0580 0.0600 0.0544 0.0600 117,978 +0.00(+0.17%)
Nov 20, 2013 0.0600 0.0650 0.0599 0.0599 385,700 -0.01(-14.31%)
Nov 19, 2013 0.0700 0.0700 0.0600 0.0699 90,862 +0.00(+7.54%)
Nov 18, 2013 0.0650 0.0700 0.0650 0.0650 129,932 -0.00(-4.41%)
Nov 15, 2013 0.0660 0.0680 0.0660 0.0680 14,428 -0.00(-2.86%)
Nov 14, 2013 0.0670 0.0700 0.0600 0.0700 202,000 +0.00(+2.94%)
Nov 12, 2013 0.0685 0.0685 0.0650 0.0680 45,064 -0.00(-2.86%)
Nov 11, 2013 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 08, 2013 0.0690 0.0700 0.0600 0.0700 108,000 +0.00(+0.00%)
Nov 07, 2013 0.0600 0.0700 0.0600 0.0700 48,200 -0.00(-2.78%)
Nov 06, 2013 0.0550 0.0720 0.0550 0.0720 163,546 -0.00(-1.37%)
Nov 05, 2013 0.0700 0.0730 0.0550 0.0730 54,385 +0.00(+4.29%)
Nov 04, 2013 0.0720 0.0720 0.0650 0.0700 35,728 -0.00(-4.11%)
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.