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: 12:17 PM EDT, Jun 6, 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 (%)
Dec 31, 2019 0.0036 0.0042 0.0036 0.0038 1,204,000 +0.00(+5.56%)
Dec 30, 2019 0.0033 0.0036 0.0029 0.0036 2,007,818 +0.00(+12.50%)
Dec 27, 2019 0.0036 0.0040 0.0032 0.0032 2,545,500 -0.00(-8.57%)
Dec 26, 2019 0.0036 0.0045 0.0035 0.0035 1,273,257 +0.00(+0.00%)
Dec 24, 2019 0.0032 0.0036 0.0032 0.0035 3,023,300 +0.00(+12.90%)
Dec 23, 2019 0.0036 0.0037 0.0030 0.0031 6,021,467 -0.00(-11.43%)
Dec 20, 2019 0.0036 0.0037 0.0034 0.0035 2,314,000 -0.00(-5.41%)
Dec 19, 2019 0.0037 0.0042 0.0035 0.0037 1,393,366 +0.00(+0.00%)
Dec 18, 2019 0.0038 0.0044 0.0034 0.0037 2,741,736 -0.00(-5.13%)
Dec 17, 2019 0.0040 0.0043 0.0039 0.0039 2,549,593 -0.00(-2.50%)
Dec 16, 2019 0.0064 0.0064 0.0040 0.0040 4,544,907 -0.00(-42.86%)
Dec 13, 2019 0.0048 0.0070 0.0045 0.0070 3,444,000 +0.00(+27.27%)
Dec 12, 2019 0.0039 0.0055 0.0038 0.0055 3,426,244 +0.00(+41.03%)
Dec 11, 2019 0.0040 0.0040 0.0035 0.0039 3,159,618 -0.00(-2.50%)
Dec 10, 2019 0.0044 0.0044 0.0037 0.0040 12,752,993 -0.00(-13.04%)
Dec 09, 2019 0.0050 0.0050 0.0040 0.0046 7,204,684 -0.00(-8.00%)
Dec 06, 2019 0.0047 0.0052 0.0047 0.0050 5,390,000 +0.00(+2.04%)
Dec 05, 2019 0.0055 0.0055 0.0049 0.0049 824,638 -0.00(-10.91%)
Dec 04, 2019 0.0039 0.0080 0.0039 0.0055 4,439,100 +0.00(+30.95%)
Dec 03, 2019 0.0051 0.0051 0.0037 0.0042 14,293,592 -0.00(-17.65%)
Dec 02, 2019 0.0040 0.0055 0.0040 0.0051 2,034,243 +0.00(+2.00%)
Nov 29, 2019 0.0045 0.0050 0.0044 0.0050 2,246,800 +0.00(+4.17%)
Nov 27, 2019 0.0054 0.0054 0.0033 0.0048 13,469,900 -0.00(-7.69%)
Nov 26, 2019 0.0060 0.0060 0.0050 0.0052 2,712,750 -0.00(-5.45%)
Nov 25, 2019 0.0058 0.0100 0.0048 0.0055 3,820,839 -0.00(-5.17%)
Nov 22, 2019 0.0060 0.0060 0.0050 0.0058 10,507,700 -0.00(-3.33%)
Nov 21, 2019 0.0070 0.0073 0.0060 0.0060 4,754,649 -0.00(-17.81%)
Nov 20, 2019 0.0074 0.0076 0.0052 0.0073 4,985,145 -0.00(-12.05%)
Nov 19, 2019 0.0091 0.0093 0.0083 0.0083 309,610 -0.00(-13.54%)
Nov 18, 2019 0.0100 0.0100 0.0092 0.0096 453,113 -0.00(-3.03%)
Nov 15, 2019 0.0099 0.0099 0.0063 0.0099 266,000 +0.00(+0.00%)
Nov 14, 2019 0.0090 0.0100 0.0084 0.0099 670,200 +0.00(+12.50%)
Nov 13, 2019 0.0090 0.0092 0.0084 0.0088 51,656 -0.00(-5.38%)
Nov 12, 2019 0.0089 0.0100 0.0084 0.0093 1,006,900 +0.00(+4.49%)
Nov 11, 2019 0.0097 0.0097 0.0060 0.0089 668,450 -0.00(-11.00%)
Nov 08, 2019 0.0100 0.0100 0.0091 0.0100 572,000 +0.00(+7.53%)
Nov 07, 2019 0.0103 0.0109 0.0093 0.0093 469,750 -0.00(-9.71%)
Nov 06, 2019 0.0102 0.0110 0.0090 0.0103 454,452 -0.00(-6.36%)
Nov 05, 2019 0.0109 0.0114 0.0100 0.0110 1,029,325 +0.00(+0.92%)
Nov 04, 2019 0.0110 0.0110 0.0100 0.0109 1,130,947 +0.00(+2.83%)
Nov 01, 2019 0.0250 0.0250 0.0099 0.0106 1,422,500 +0.00(+0.95%)
Oct 31, 2019 0.0094 0.0105 0.0080 0.0105 1,047,840 +0.00(+6.06%)
Oct 30, 2019 0.0091 0.0100 0.0080 0.0099 1,404,960 +0.00(+8.79%)
Oct 29, 2019 0.0099 0.0099 0.0055 0.0091 503,120 -0.00(-9.90%)
Oct 28, 2019 0.0100 0.0101 0.0100 0.0101 101,900 +0.00(+0.00%)
Oct 25, 2019 0.0110 0.0110 0.0095 0.0101 678,200 -0.00(-8.18%)
Oct 24, 2019 0.0110 0.0110 0.0096 0.0110 670,237 +0.00(+0.92%)
Oct 23, 2019 0.0101 0.0109 0.0096 0.0109 692,291 +0.00(+7.92%)
Oct 22, 2019 0.0104 0.0104 0.0094 0.0101 257,679 -0.00(-6.48%)
Oct 21, 2019 0.0109 0.0110 0.0097 0.0108 510,513 -0.00(-3.57%)
Oct 18, 2019 0.0110 0.0114 0.0098 0.0112 836,100 +0.00(+12.00%)
Oct 17, 2019 0.0100 0.0112 0.0100 0.0100 1,101,864 +0.00(+0.00%)
Oct 16, 2019 0.0100 0.0120 0.0100 0.0100 651,334 -0.00(-12.28%)
Oct 15, 2019 0.0105 0.0120 0.0100 0.0114 379,550 +0.00(+7.55%)
Oct 14, 2019 0.0100 0.0108 0.0097 0.0106 814,000 +0.00(+6.00%)
Oct 11, 2019 0.0102 0.0103 0.0092 0.0100 2,093,600 -0.00(-4.76%)
Oct 10, 2019 0.0112 0.0119 0.0100 0.0105 1,140,912 -0.00(-8.70%)
Oct 09, 2019 0.0123 0.0130 0.0105 0.0115 996,736 -0.00(-5.74%)
Oct 08, 2019 0.0122 0.0123 0.0105 0.0122 1,650,683 -0.00(-1.61%)
Oct 07, 2019 0.0134 0.0134 0.0120 0.0124 133,610 +0.00(+1.64%)
Oct 04, 2019 0.0124 0.0125 0.0120 0.0122 284,100 +0.00(+1.67%)
Oct 03, 2019 0.0125 0.0125 0.0116 0.0120 741,950 -0.00(-4.00%)
Oct 02, 2019 0.0159 0.0159 0.0102 0.0125 845,199 +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.