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 (%)
Nov 30, 2012 0.3310 0.3470 0.3210 0.3300 99,600 -0.00(-0.30%)
Nov 29, 2012 0.3450 0.3699 0.3310 0.3310 207,602 -0.01(-2.65%)
Nov 28, 2012 0.3600 0.3600 0.3170 0.3400 125,808 -0.02(-5.56%)
Nov 27, 2012 0.3650 0.3650 0.3520 0.3600 49,516 +0.00(+0.28%)
Nov 26, 2012 0.3510 0.3590 0.3510 0.3590 46,182 +0.01(+2.87%)
Nov 24, 2012 0.3550 0.3550 0.3490 0.3490 47,700 +0.00(+0.00%)
Nov 23, 2012 0.3550 0.3550 0.3490 0.3490 47,700 -0.00(-0.29%)
Nov 21, 2012 0.3301 0.3590 0.3301 0.3500 118,288 +0.01(+4.48%)
Nov 20, 2012 0.3695 0.3695 0.3200 0.3350 305,540 -0.03(-8.97%)
Nov 19, 2012 0.3900 0.3900 0.3503 0.3680 113,710 -0.02(-5.64%)
Nov 16, 2012 0.3725 0.3925 0.3725 0.3900 58,680 +0.01(+2.63%)
Nov 15, 2012 0.4280 0.4350 0.3760 0.3800 208,940 -0.05(-10.80%)
Nov 14, 2012 0.4300 0.4500 0.4251 0.4260 199,406 -0.00(-0.70%)
Nov 13, 2012 0.4850 0.4850 0.4110 0.4290 205,250 -0.05(-9.68%)
Nov 12, 2012 0.5690 0.5690 0.4650 0.4750 298,420 -0.09(-16.67%)
Nov 09, 2012 0.5800 0.5800 0.4500 0.5700 554,007 +0.00(+0.00%)
Nov 08, 2012 0.4870 0.6200 0.4700 0.5700 750,229 +0.08(+17.04%)
Nov 07, 2012 0.4400 0.4870 0.4200 0.4870 340,166 +0.04(+8.34%)
Nov 06, 2012 0.4000 0.4700 0.3940 0.4495 544,513 +0.05(+12.37%)
Nov 05, 2012 0.3950 0.4100 0.3900 0.4000 305,825 +0.01(+1.27%)
Nov 02, 2012 0.3961 0.4050 0.3801 0.3950 186,273 -0.01(-1.25%)
Nov 01, 2012 0.3990 0.4000 0.3875 0.4000 221,907 +0.01(+1.27%)
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%)
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.