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 29, 2021 0.0280 0.0290 0.0230 0.0231 753,800 -0.00(-14.76%)
Jan 28, 2021 0.0290 0.0317 0.0243 0.0271 679,557 -0.00(-1.45%)
Jan 27, 2021 0.0260 0.0290 0.0250 0.0275 1,809,857 +0.00(+7.84%)
Jan 26, 2021 0.0231 0.0285 0.0231 0.0255 2,919,264 -0.00(-0.78%)
Jan 25, 2021 0.0210 0.0259 0.0192 0.0257 6,379,994 +0.00(+19.53%)
Jan 22, 2021 0.0240 0.0260 0.0194 0.0215 4,241,200 -0.00(-14.00%)
Jan 21, 2021 0.0290 0.0290 0.0240 0.0250 1,702,838 -0.00(-13.49%)
Jan 20, 2021 0.0240 0.0293 0.0220 0.0289 1,950,454 +0.01(+34.42%)
Jan 19, 2021 0.0205 0.0230 0.0197 0.0215 2,469,100 +0.00(+6.97%)
Jan 15, 2021 0.0181 0.0210 0.0181 0.0201 1,163,400 -0.00(-4.29%)
Jan 14, 2021 0.0235 0.0250 0.0200 0.0210 1,630,757 -0.00(-14.63%)
Jan 13, 2021 0.0265 0.0270 0.0235 0.0246 699,038 -0.00(-3.53%)
Jan 12, 2021 0.0260 0.0268 0.0255 0.0255 772,284 +0.00(+0.00%)
Jan 11, 2021 0.0280 0.0280 0.0251 0.0255 707,415 -0.00(-5.56%)
Jan 08, 2021 0.0270 0.0278 0.0251 0.0270 429,100 +0.00(+0.00%)
Jan 07, 2021 0.0290 0.0290 0.0251 0.0270 238,829 +0.00(+3.05%)
Jan 06, 2021 0.0203 0.0300 0.0203 0.0262 692,686 +0.00(+3.56%)
Jan 05, 2021 0.0254 0.0299 0.0240 0.0253 1,427,265 -0.00(-6.30%)
Jan 04, 2021 0.0300 0.0300 0.0253 0.0270 1,130,856 +0.00(+0.00%)
Dec 31, 2020 0.0270 0.0270 0.0270 1,315,493 +0.00(+4.25%)
Dec 30, 2020 0.0275 0.0300 0.0244 0.0259 1,315,493 +0.00(+1.97%)
Dec 29, 2020 0.0272 0.0289 0.0247 0.0254 1,176,627 -0.00(-8.96%)
Dec 28, 2020 0.0270 0.0298 0.0250 0.0279 1,748,603 +0.00(+3.72%)
Dec 24, 2020 0.0255 0.0269 0.0255 0.0269 1,510,300 +0.00(+3.07%)
Dec 23, 2020 0.0293 0.0293 0.0252 0.0261 1,160,503 -0.00(-6.79%)
Dec 22, 2020 0.0265 0.0295 0.0255 0.0280 586,803 -0.00(-5.08%)
Dec 21, 2020 0.0270 0.0296 0.0247 0.0295 1,235,783 +0.00(+0.00%)
Dec 18, 2020 0.0300 0.0300 0.0240 0.0295 3,854,200 -0.00(-1.34%)
Dec 17, 2020 0.0300 0.0300 0.0260 0.0299 972,151 +0.00(+6.79%)
Dec 16, 2020 0.0341 0.0341 0.0230 0.0280 4,739,191 -0.01(-20.00%)
Dec 15, 2020 0.0354 0.0380 0.0328 0.0350 159,333 +0.00(+7.03%)
Dec 14, 2020 0.0370 0.0371 0.0322 0.0327 266,140 -0.00(-0.61%)
Dec 11, 2020 0.0340 0.0340 0.0320 0.0329 242,500 -0.00(-3.24%)
Dec 10, 2020 0.0346 0.0355 0.0330 0.0340 79,937 -0.00(-0.29%)
Dec 09, 2020 0.0338 0.0361 0.0338 0.0341 213,653 -0.00(-7.84%)
Dec 08, 2020 0.0344 0.0370 0.0331 0.0370 250,610 +0.00(+9.79%)
Dec 07, 2020 0.0400 0.0400 0.0337 0.0337 86,007 -0.00(-5.07%)
Dec 04, 2020 0.0341 0.0370 0.0335 0.0355 223,600 +0.00(+4.11%)
Dec 03, 2020 0.0366 0.0366 0.0336 0.0341 52,932 -0.00(-6.83%)
Dec 02, 2020 0.0336 0.0378 0.0336 0.0366 54,275 +0.00(+7.02%)
Dec 01, 2020 0.0358 0.0380 0.0336 0.0342 65,857 -0.00(-6.56%)
Nov 30, 2020 0.0400 0.0400 0.0332 0.0366 307,000 +0.00(+10.91%)
Nov 27, 2020 0.0310 0.0420 0.0310 0.0330 261,900 -0.00(-7.04%)
Nov 25, 2020 0.0350 0.0560 0.0310 0.0355 372,800 +0.01(+18.33%)
Nov 24, 2020 0.0262 0.0320 0.0262 0.0300 245,302 +0.00(+14.50%)
Nov 23, 2020 0.0300 0.0300 0.0261 0.0262 365,049 -0.00(-12.96%)
Nov 20, 2020 0.0300 0.0350 0.0300 0.0301 127,400 -0.00(-2.90%)
Nov 19, 2020 0.0330 0.0349 0.0300 0.0310 178,547 -0.00(-5.20%)
Nov 18, 2020 0.0330 0.0330 0.0327 0.0327 14,000 +0.00(+2.19%)
Nov 17, 2020 0.0300 0.0332 0.0300 0.0320 32,931 +0.00(+6.67%)
Nov 16, 2020 0.0350 0.0350 0.0300 0.0300 249,403 +0.00(+3.45%)
Nov 13, 2020 0.0299 0.0349 0.0252 0.0290 213,400 +0.00(+5.07%)
Nov 12, 2020 0.0280 0.0284 0.0260 0.0276 289,912 +0.00(+6.15%)
Nov 11, 2020 0.0253 0.0329 0.0253 0.0260 302,299 -0.01(-18.75%)
Nov 10, 2020 0.0334 0.0339 0.0320 0.0320 65,568 -0.00(-3.90%)
Nov 09, 2020 0.0350 0.0350 0.0251 0.0333 196,505 -0.00(-2.06%)
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.