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: 2:21 PM EDT, May 29, 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 (%)
Oct 31, 2012 0.3400 0.3950 0.3400 0.3950 502,986 +0.07(+19.70%)
Oct 26, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 25, 2012 0.3300 0.3390 0.3260 0.3300 200,165 +0.00(+0.00%)
Oct 24, 2012 0.3200 0.3400 0.3100 0.3300 92,557 +0.01(+2.48%)
Oct 23, 2012 0.3410 0.3410 0.3050 0.3220 214,727 -0.03(-8.00%)
Oct 19, 2012 0.3580 0.3590 0.3320 0.3500 241,400 +0.00(+0.86%)
Oct 18, 2012 0.3590 0.3590 0.3050 0.3470 389,456 -0.01(-3.48%)
Oct 17, 2012 0.3650 0.3650 0.3410 0.3595 335,158 -0.00(-0.14%)
Oct 16, 2012 0.3700 0.3700 0.3450 0.3600 236,081 -0.01(-2.70%)
Oct 15, 2012 0.3000 0.3775 0.3000 0.3700 543,332 +0.09(+32.14%)
Oct 12, 2012 0.2550 0.2800 0.2500 0.2800 173,592 +0.04(+14.29%)
Oct 11, 2012 0.2500 0.2500 0.2340 0.2450 170,406 +0.00(+0.00%)
Oct 10, 2012 0.2600 0.2600 0.2300 0.2450 138,570 -0.02(-6.13%)
Oct 09, 2012 0.2600 0.2740 0.2570 0.2610 156,429 -0.01(-3.33%)
Oct 08, 2012 0.2700 0.2730 0.2560 0.2700 129,931 -0.00(-1.46%)
Oct 06, 2012 0.2660 0.3190 0.2100 0.2740 764,366 +0.00(+0.00%)
Oct 05, 2012 0.2660 0.3190 0.2100 0.2740 764,366 +0.00(+1.48%)
Oct 04, 2012 0.3580 0.3580 0.2700 0.2700 358,978 -0.09(-24.37%)
Oct 03, 2012 0.3550 0.3700 0.3500 0.3570 268,696 +0.01(+2.00%)
Oct 02, 2012 0.3850 0.3850 0.3500 0.3500 139,655 -0.04(-9.09%)
Oct 01, 2012 0.3800 0.3875 0.3800 0.3850 73,670 +0.01(+1.32%)
Sep 28, 2012 0.3720 0.3880 0.3520 0.3800 75,240 +0.01(+1.33%)
Sep 27, 2012 0.3975 0.3975 0.3570 0.3750 233,576 -0.02(-4.46%)
Sep 26, 2012 0.4000 0.4190 0.3925 0.3925 349,559 -0.01(-2.12%)
Sep 25, 2012 0.4150 0.4240 0.3820 0.4010 149,688 -0.01(-3.37%)
Sep 24, 2012 0.4200 0.4200 0.3605 0.4150 277,227 +0.01(+1.97%)
Sep 21, 2012 0.4170 0.4290 0.4030 0.4070 176,811 -0.01(-2.63%)
Sep 20, 2012 0.4250 0.4250 0.4015 0.4180 108,356 -0.01(-2.79%)
Sep 19, 2012 0.4180 0.4300 0.4080 0.4300 165,442 +0.01(+1.18%)
Sep 18, 2012 0.4400 0.4400 0.4180 0.4250 105,587 -0.01(-3.19%)
Sep 17, 2012 0.4500 0.4500 0.4110 0.4390 144,205 -0.03(-5.59%)
Sep 14, 2012 0.4500 0.4650 0.4300 0.4650 255,691 +0.04(+8.14%)
Sep 13, 2012 0.4100 0.4600 0.4000 0.4300 424,819 +0.02(+4.88%)
Sep 12, 2012 0.4100 0.4190 0.3700 0.4100 581,011 -0.01(-1.58%)
Sep 11, 2012 0.4500 0.4500 0.3760 0.4166 606,113 -0.03(-7.42%)
Sep 10, 2012 0.4320 0.4750 0.4100 0.4500 452,979 +0.02(+3.45%)
Sep 07, 2012 0.3600 0.4440 0.3500 0.4350 707,582 +0.09(+24.29%)
Sep 06, 2012 0.2900 0.3710 0.2900 0.3500 859,549 +0.06(+20.69%)
Sep 05, 2012 0.2800 0.2940 0.2800 0.2900 492,971 +0.01(+3.57%)
Sep 04, 2012 0.2750 0.2800 0.2750 0.2800 247,975 +0.00(+0.00%)
Aug 31, 2012 0.2665 0.2800 0.2550 0.2800 253,503 +0.01(+5.07%)
Aug 30, 2012 0.2650 0.2700 0.2600 0.2665 266,033 +0.00(+0.57%)
Aug 29, 2012 0.2650 0.2700 0.2600 0.2650 169,121 -0.02(-6.69%)
Aug 27, 2012 0.2710 0.2840 0.2600 0.2840 407,957 +0.01(+2.34%)
Aug 24, 2012 0.2790 0.2800 0.2700 0.2775 256,554 -0.00(-0.54%)
Aug 23, 2012 0.2850 0.2850 0.2620 0.2790 240,063 -0.01(-2.11%)
Aug 22, 2012 0.2900 0.2950 0.2610 0.2850 192,237 -0.01(-1.72%)
Aug 21, 2012 0.2800 0.3000 0.2550 0.2900 412,200 +0.05(+20.83%)
Aug 20, 2012 0.2500 0.2900 0.2250 0.2400 561,202 -0.01(-4.00%)
Aug 17, 2012 0.2500 0.2640 0.2200 0.2500 380,050 -0.01(-5.30%)
Aug 16, 2012 0.2750 0.2800 0.2400 0.2640 254,102 -0.02(-5.38%)
Aug 15, 2012 0.2500 0.3100 0.2210 0.2790 709,090 +0.00(+1.45%)
Aug 14, 2012 0.2100 0.3800 0.2100 0.2750 1,273,146 +0.07(+30.95%)
Aug 13, 2012 0.2000 0.2100 0.1800 0.2100 383,205 +0.01(+2.44%)
Aug 11, 2012 0.2100 0.2150 0.1500 0.2050 424,519 +0.00(+0.00%)
Aug 10, 2012 0.2100 0.2150 0.1500 0.2050 424,519 -0.02(-6.82%)
Aug 09, 2012 0.1495 0.2600 0.1400 0.2200 978,051 +0.07(+46.67%)
Aug 08, 2012 0.1250 0.1500 0.1250 0.1500 572,308 +0.02(+15.38%)
Aug 07, 2012 0.1120 0.1300 0.1120 0.1300 261,702 +0.02(+16.07%)
Aug 06, 2012 0.1200 0.1200 0.1120 0.1120 262,057 -0.00(-2.61%)
Aug 03, 2012 0.0700 0.1200 0.1050 0.1150 85,018 -0.00(-4.17%)
Aug 02, 2012 0.1050 0.1200 0.1050 0.1200 25,076 +0.00(+4.35%)
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.