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, 2018 0.0530 0.0530 0.0500 0.0500 385,513 -0.00(-6.19%)
Jan 30, 2018 0.0550 0.0550 0.0510 0.0533 227,924 -0.00(-3.09%)
Jan 29, 2018 0.0530 0.0550 0.0500 0.0550 2,068,095 +0.00(+0.00%)
Jan 26, 2018 0.0501 0.0550 0.0501 0.0550 525,709 +0.00(+0.18%)
Jan 25, 2018 0.0551 0.0551 0.0547 0.0549 41,500 -0.00(-0.18%)
Jan 24, 2018 0.0536 0.0550 0.0506 0.0550 456,880 +0.00(+1.85%)
Jan 23, 2018 0.0570 0.0570 0.0510 0.0540 374,200 +0.00(+0.93%)
Jan 22, 2018 0.0560 0.0566 0.0510 0.0535 491,628 -0.00(-4.40%)
Jan 19, 2018 0.0590 0.0590 0.0550 0.0560 748,873 -0.00(-5.15%)
Jan 18, 2018 0.0570 0.0600 0.0550 0.0590 730,912 +0.00(+7.27%)
Jan 17, 2018 0.0550 0.0570 0.0520 0.0550 709,401 -0.00(-0.54%)
Jan 16, 2018 0.0590 0.0590 0.0520 0.0553 446,975 -0.00(-6.27%)
Jan 12, 2018 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Jan 11, 2018 0.0598 0.0599 0.0563 0.0600 389,477 +0.00(+0.17%)
Jan 10, 2018 0.0600 0.0600 0.0550 0.0599 877,045 -0.00(-1.48%)
Jan 09, 2018 0.0640 0.0647 0.0580 0.0608 330,723 -0.00(-5.74%)
Jan 08, 2018 0.0580 0.0645 0.0555 0.0645 1,017,421 +0.01(+11.38%)
Jan 05, 2018 0.0580 0.0580 0.0552 0.0579 314,571 -0.00(-0.16%)
Jan 04, 2018 0.0600 0.0600 0.0551 0.0580 292,100 -0.00(-3.33%)
Jan 03, 2018 0.0600 0.0600 0.0550 0.0600 351,448 +0.00(+0.00%)
Jan 02, 2018 0.0595 0.0600 0.0521 0.0600 405,934 +0.01(+9.69%)
Dec 29, 2017 0.0547 0.0547 0.0547 0 +0.00(+0.74%)
Dec 28, 2017 0.0546 0.0583 0.0540 0.0543 363,887 -0.00(-7.34%)
Dec 27, 2017 0.0502 0.0599 0.0502 0.0586 763,592 +0.00(+8.52%)
Dec 26, 2017 0.0600 0.0600 0.0510 0.0540 353,808 -0.00(-6.90%)
Dec 22, 2017 0.0600 0.0600 0.0542 0.0580 361,010 +0.00(+1.93%)
Dec 21, 2017 0.0610 0.0610 0.0522 0.0569 332,517 -0.01(-9.68%)
Dec 20, 2017 0.0600 0.0650 0.0581 0.0630 218,452 +0.01(+9.38%)
Dec 19, 2017 0.0650 0.0650 0.0557 0.0576 602,289 -0.00(-7.10%)
Dec 18, 2017 0.0610 0.0704 0.0590 0.0620 867,349 -0.00(-7.32%)
Dec 15, 2017 0.0665 0.0669 0.0550 0.0669 1,834,541 +0.00(+0.73%)
Dec 14, 2017 0.0500 0.0680 0.0500 0.0664 2,400,588 +0.02(+37.51%)
Dec 13, 2017 0.0418 0.0500 0.0404 0.0483 2,506,742 +0.01(+17.60%)
Dec 12, 2017 0.0375 0.0420 0.0375 0.0411 1,320,829 +0.00(+3.58%)
Dec 11, 2017 0.0400 0.0400 0.0364 0.0396 1,125,993 -0.00(-0.23%)
Dec 08, 2017 0.0387 0.0400 0.0371 0.0397 777,971 +0.00(+2.69%)
Dec 07, 2017 0.0380 0.0390 0.0361 0.0387 751,561 +0.00(+2.11%)
Dec 06, 2017 0.0380 0.0395 0.0350 0.0379 593,356 +0.00(+1.07%)
Dec 05, 2017 0.0380 0.0380 0.0351 0.0375 537,310 -0.00(-4.09%)
Dec 04, 2017 0.0400 0.0400 0.0370 0.0391 954,859 +0.00(+2.89%)
Dec 01, 2017 0.0400 0.0400 0.0350 0.0380 760,005 -0.00(-4.76%)
Nov 30, 2017 0.0382 0.0400 0.0371 0.0399 204,500 +0.00(+2.31%)
Nov 29, 2017 0.0390 0.0390 0.0369 0.0390 367,240 -0.00(-2.26%)
Nov 28, 2017 0.0302 0.0400 0.0302 0.0399 1,677,785 +0.00(+5.00%)
Nov 27, 2017 0.0400 0.0420 0.0350 0.0380 978,882 -0.00(-2.56%)
Nov 24, 2017 0.0390 0.0400 0.0385 0.0390 550,700 +0.00(+1.30%)
Nov 22, 2017 0.0400 0.0400 0.0340 0.0385 887,562 -0.00(-3.75%)
Nov 21, 2017 0.0400 0.0400 0.0341 0.0400 1,186,499 +0.00(+0.00%)
Nov 20, 2017 0.0394 0.0500 0.0380 0.0400 2,431,322 +0.00(+1.52%)
Nov 17, 2017 0.0390 0.0394 0.0345 0.0394 1,107,230 +0.00(+1.03%)
Nov 16, 2017 0.0390 0.0394 0.0354 0.0390 71,500 -0.00(-2.50%)
Nov 15, 2017 0.0377 0.0400 0.0350 0.0400 161,000 +0.00(+5.26%)
Nov 14, 2017 0.0379 0.0380 0.0352 0.0380 533,050 +0.00(+1.28%)
Nov 13, 2017 0.0398 0.0398 0.0350 0.0375 146,904 -0.00(-5.49%)
Nov 10, 2017 0.0331 0.0397 0.0331 0.0397 195,886 +0.00(+14.08%)
Nov 09, 2017 0.0330 0.0350 0.0312 0.0348 267,181 -0.00(-2.25%)
Nov 08, 2017 0.0341 0.0374 0.0330 0.0356 639,898 -0.00(-1.11%)
Nov 07, 2017 0.0400 0.0400 0.0330 0.0360 1,148,014 -0.00(-10.22%)
Nov 06, 2017 0.0390 0.0414 0.0360 0.0401 163,291 -0.00(-2.20%)
Nov 03, 2017 0.0400 0.0420 0.0380 0.0410 566,634 +0.00(+5.13%)
Nov 02, 2017 0.0387 0.0400 0.0350 0.0390 916,043 +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.
 
 
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.