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, 2017 0.1101 0.1160 0.1100 0.1150 223,863 +0.00(+0.00%)
Jan 30, 2017 0.1200 0.1200 0.1030 0.1150 252,100 -0.00(-4.17%)
Jan 27, 2017 0.1220 0.1250 0.1022 0.1200 1,306,125 -0.00(-3.15%)
Jan 26, 2017 0.1290 0.1290 0.1095 0.1239 325,325 -0.00(-3.84%)
Jan 25, 2017 0.1201 0.1298 0.1201 0.1288 278,011 +0.00(+1.46%)
Jan 24, 2017 0.1390 0.1390 0.1200 0.1270 715,530 -0.01(-8.63%)
Jan 23, 2017 0.1400 0.1400 0.1310 0.1390 391,940 -0.00(-0.71%)
Jan 20, 2017 0.1380 0.1400 0.1380 0.1400 339,224 +0.00(+0.14%)
Jan 19, 2017 0.1419 0.1425 0.1380 0.1398 373,820 -0.00(-1.48%)
Jan 18, 2017 0.1420 0.1430 0.1400 0.1419 243,119 +0.00(+2.83%)
Jan 17, 2017 0.1390 0.1490 0.1370 0.1380 1,346,728 +0.00(+0.00%)
Jan 13, 2017 0.1380 0.1380 0.1380 0 +0.00(+0.00%)
Jan 12, 2017 0.1390 0.1390 0.1340 0.1380 505,440 +0.00(+2.22%)
Jan 11, 2017 0.1385 0.1400 0.1350 0.1350 198,814 -0.01(-3.57%)
Jan 10, 2017 0.1400 0.1500 0.1350 0.1400 269,903 +0.00(+0.00%)
Jan 09, 2017 0.1500 0.1500 0.1321 0.1400 85,141 +0.00(+0.00%)
Jan 06, 2017 0.1430 0.1525 0.1300 0.1400 662,604 +0.00(+0.00%)
Jan 05, 2017 0.1500 0.1500 0.1200 0.1400 866,347 -0.01(-6.67%)
Jan 04, 2017 0.1426 0.1500 0.1426 0.1500 570,876 +0.00(+0.00%)
Jan 03, 2017 0.1462 0.1600 0.1425 0.1500 925,718 +0.00(+0.00%)
Dec 30, 2016 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Dec 29, 2016 0.1290 0.1500 0.1200 0.1400 715,421 +0.01(+9.29%)
Dec 28, 2016 0.1390 0.1400 0.1000 0.1281 2,636,844 -0.01(-9.73%)
Dec 27, 2016 0.1550 0.1600 0.1380 0.1419 982,384 -0.02(-11.31%)
Dec 23, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 22, 2016 0.1680 0.1680 0.1550 0.1600 883,101 -0.01(-4.76%)
Dec 21, 2016 0.1775 0.1775 0.1648 0.1680 824,371 -0.00(-0.59%)
Dec 20, 2016 0.1850 0.1850 0.1600 0.1690 383,028 -0.02(-8.65%)
Dec 19, 2016 0.1749 0.1850 0.1540 0.1850 1,192,764 -0.00(-1.54%)
Dec 16, 2016 0.1859 0.1918 0.1801 0.1879 459,782 +0.00(+2.62%)
Dec 15, 2016 0.1944 0.1944 0.1801 0.1831 480,712 -0.01(-5.91%)
Dec 14, 2016 0.1995 0.2100 0.1801 0.1946 440,041 -0.00(-0.21%)
Dec 13, 2016 0.1690 0.1950 0.1650 0.1950 661,657 +0.02(+11.43%)
Dec 12, 2016 0.2082 0.2100 0.1500 0.1750 2,692,651 -0.03(-15.78%)
Dec 09, 2016 0.1989 0.2095 0.1970 0.2078 1,117,900 +0.01(+4.53%)
Dec 08, 2016 0.1890 0.1988 0.1860 0.1988 583,271 +0.01(+7.40%)
Dec 07, 2016 0.1946 0.2000 0.1849 0.1851 1,369,484 -0.01(-6.98%)
Dec 06, 2016 0.1636 0.2000 0.1620 0.1990 1,070,606 +0.03(+14.37%)
Dec 05, 2016 0.1905 0.2350 0.1511 0.1740 3,550,536 +0.02(+16.00%)
Dec 02, 2016 0.1183 0.1500 0.1167 0.1500 1,857,789 +0.04(+30.78%)
Dec 01, 2016 0.1125 0.1197 0.1101 0.1147 768,126 +0.00(+4.27%)
Nov 30, 2016 0.1097 0.1199 0.1000 0.1100 996,811 -0.01(-8.18%)
Nov 29, 2016 0.1000 0.1200 0.0981 0.1198 922,450 +0.02(+21.44%)
Nov 28, 2016 0.1050 0.1065 0.0982 0.0987 1,273,679 -0.01(-7.28%)
Nov 25, 2016 0.0925 0.1064 0.0925 0.1064 126,350 +0.00(+4.31%)
Nov 23, 2016 0.1020 0.1020 0.1020 0 +0.00(+2.00%)
Nov 22, 2016 0.1060 0.1060 0.0920 0.1000 1,474,520 -0.01(-5.66%)
Nov 21, 2016 0.1080 0.1080 0.1013 0.1060 1,141,070 -0.00(-1.85%)
Nov 18, 2016 0.1070 0.1080 0.0957 0.1080 740,397 +0.00(+2.86%)
Nov 17, 2016 0.1140 0.1200 0.0950 0.1050 2,113,522 -0.01(-7.89%)
Nov 16, 2016 0.0840 0.1200 0.0825 0.1140 2,132,210 +0.03(+34.12%)
Nov 15, 2016 0.0790 0.0850 0.0777 0.0850 916,814 +0.01(+6.25%)
Nov 14, 2016 0.0794 0.0800 0.0770 0.0800 406,919 +0.00(+0.35%)
Nov 11, 2016 0.0760 0.0798 0.0758 0.0797 360,295 +0.00(+0.28%)
Nov 10, 2016 0.0780 0.0798 0.0750 0.0795 314,776 +0.00(+0.00%)
Nov 09, 2016 0.0750 0.0750 0.0750 0.0795 668,439 +0.00(+6.14%)
Nov 08, 2016 0.0719 0.0800 0.0709 0.0749 1,064,630 +0.00(+5.79%)
Nov 07, 2016 0.0693 0.0709 0.0690 0.0708 184,668 -0.00(-0.14%)
Nov 04, 2016 0.0667 0.0709 0.0667 0.0709 91,322 +0.00(+5.81%)
Nov 03, 2016 0.0700 0.0703 0.0670 0.0670 523,760 -0.00(-3.79%)
Nov 02, 2016 0.0707 0.0707 0.0662 0.0697 824,805 -0.00(-0.50%)
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.