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, 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%)
Nov 01, 2016 0.0700 0.0708 0.0680 0.0700 1,643,267 +0.00(+0.14%)
Oct 31, 2016 0.0729 0.0729 0.0690 0.0699 290,358 -0.00(-5.41%)
Oct 28, 2016 0.0700 0.0739 0.0700 0.0739 1,958,220 +0.00(+5.83%)
Oct 27, 2016 0.0720 0.0720 0.0690 0.0698 1,039,162 -0.00(-3.83%)
Oct 26, 2016 0.0698 0.0740 0.0690 0.0726 1,025,898 +0.00(+3.73%)
Oct 25, 2016 0.0652 0.0700 0.0652 0.0700 636,187 +0.00(+0.00%)
Oct 24, 2016 0.0700 0.0700 0.0663 0.0700 296,617 +0.00(+0.72%)
Oct 21, 2016 0.0670 0.0700 0.0650 0.0695 576,541 +0.00(+3.73%)
Oct 20, 2016 0.0679 0.0679 0.0650 0.0670 466,033 -0.00(-1.33%)
Oct 19, 2016 0.0650 0.0680 0.0650 0.0679 607,248 -0.00(-0.15%)
Oct 18, 2016 0.0690 0.0690 0.0650 0.0680 623,420 -0.00(-0.73%)
Oct 17, 2016 0.0705 0.0706 0.0660 0.0685 442,028 -0.00(-2.14%)
Oct 14, 2016 0.0665 0.0707 0.0661 0.0700 743,460 -0.00(-1.41%)
Oct 13, 2016 0.0740 0.0740 0.0655 0.0710 1,283,026 -0.00(-4.05%)
Oct 12, 2016 0.0668 0.0740 0.0651 0.0740 2,046,156 +0.01(+10.78%)
Oct 11, 2016 0.0669 0.0669 0.0634 0.0668 341,256 -0.00(-0.30%)
Oct 10, 2016 0.0641 0.0670 0.0641 0.0670 41,000 +0.00(+0.00%)
Oct 07, 2016 0.0632 0.0670 0.0631 0.0670 944,065 +0.00(+2.92%)
Oct 06, 2016 0.0650 0.0699 0.0650 0.0651 1,269,605 +0.00(+0.15%)
Oct 05, 2016 0.0709 0.0709 0.0625 0.0650 585,188 -0.00(-6.50%)
Oct 04, 2016 0.0699 0.0709 0.0601 0.0695 1,032,549 +0.00(+2.99%)
Oct 03, 2016 0.0621 0.0750 0.0621 0.0675 690,589 -0.01(-9.64%)
Sep 30, 2016 0.0740 0.0750 0.0720 0.0747 1,446,486 +0.00(+0.95%)
Sep 29, 2016 0.0730 0.0745 0.0721 0.0740 369,199 -0.00(-1.20%)
Sep 28, 2016 0.0740 0.0749 0.0720 0.0749 464,355 +0.00(+1.22%)
Sep 27, 2016 0.0768 0.0768 0.0727 0.0740 420,518 -0.00(-3.65%)
Sep 26, 2016 0.0730 0.0768 0.0730 0.0768 373,819 +0.00(+2.40%)
Sep 23, 2016 0.0754 0.0767 0.0720 0.0750 666,584 +0.00(+0.13%)
Sep 22, 2016 0.0756 0.0780 0.0718 0.0749 679,044 -0.00(-1.06%)
Sep 21, 2016 0.0749 0.0771 0.0712 0.0757 947,866 +0.01(+7.80%)
Sep 20, 2016 0.0775 0.0775 0.0702 0.0702 374,748 -0.01(-9.39%)
Sep 19, 2016 0.0780 0.0780 0.0717 0.0775 484,680 -0.00(-0.64%)
Sep 16, 2016 0.0712 0.0780 0.0710 0.0780 972,061 +0.00(+4.28%)
Sep 15, 2016 0.0712 0.0749 0.0700 0.0748 280,223 +0.00(+1.08%)
Sep 14, 2016 0.0715 0.0750 0.0700 0.0740 526,757 -0.00(-0.27%)
Sep 13, 2016 0.0707 0.0742 0.0705 0.0742 776,645 +0.00(+0.27%)
Sep 12, 2016 0.0735 0.0740 0.0692 0.0740 521,080 +0.00(+0.68%)
Sep 09, 2016 0.0700 0.0735 0.0675 0.0735 753,006 +0.00(+5.00%)
Sep 08, 2016 0.0675 0.0700 0.0675 0.0700 181,289 +0.00(+0.00%)
Sep 07, 2016 0.0700 0.0700 0.0675 0.0700 191,039 +0.00(+0.00%)
Sep 06, 2016 0.0690 0.0740 0.0680 0.0700 1,123,102 +0.00(+1.16%)
Sep 02, 2016 0.0692 0.0692 0.0692 0 -0.00(-0.79%)
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.