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 (%)
Mar 31, 2016 0.0250 0.0250 0.0220 0.0250 862,478 +0.00(+0.40%)
Mar 30, 2016 0.0223 0.0249 0.0200 0.0249 597,905 +0.00(+13.18%)
Mar 29, 2016 0.0225 0.0229 0.0200 0.0220 460,000 -0.00(-4.35%)
Mar 28, 2016 0.0249 0.0249 0.0193 0.0230 1,150,480 -0.00(-7.26%)
Mar 24, 2016 0.0248 0.0248 0.0248 0 -0.00(-0.40%)
Mar 23, 2016 0.0249 0.0249 0.0219 0.0249 472,497 +0.00(+0.00%)
Mar 22, 2016 0.0212 0.0260 0.0210 0.0249 1,068,331 +0.00(+13.18%)
Mar 21, 2016 0.0216 0.0225 0.0202 0.0220 1,088,922 +0.00(+0.00%)
Mar 18, 2016 0.0225 0.0225 0.0195 0.0220 159,228 +0.00(+0.00%)
Mar 17, 2016 0.0220 0.0240 0.0150 0.0220 758,502 +0.00(+0.92%)
Mar 16, 2016 0.0211 0.0220 0.0160 0.0218 1,744,082 -0.00(-5.22%)
Mar 15, 2016 0.0220 0.0230 0.0145 0.0230 3,238,323 -0.00(-8.00%)
Mar 14, 2016 0.0250 0.0275 0.0200 0.0250 550,290 +0.00(+8.70%)
Mar 11, 2016 0.0180 0.0299 0.0170 0.0230 2,745,792 +0.01(+27.78%)
Mar 10, 2016 0.0118 0.0180 0.0118 0.0180 3,662,643 +0.01(+52.54%)
Mar 09, 2016 0.0111 0.0118 0.0110 0.0118 905,748 -0.00(-0.17%)
Mar 08, 2016 0.0090 0.0119 0.0085 0.0118 2,876,531 +0.00(+31.33%)
Mar 07, 2016 0.0080 0.0090 0.0078 0.0090 2,851,656 +0.00(+12.50%)
Mar 04, 2016 0.0080 0.0080 0.0080 0.0080 2,847,912 -0.00(-10.11%)
Mar 03, 2016 0.0069 0.0095 0.0060 0.0089 1,777,052 +0.00(+20.27%)
Mar 02, 2016 0.0065 0.0075 0.0054 0.0074 2,057,223 +0.00(+5.71%)
Mar 01, 2016 0.0065 0.0070 0.0065 0.0070 1,871,200 +0.00(+7.69%)
Feb 29, 2016 0.0065 0.0065 0.0061 0.0065 1,172,300 +0.00(+0.00%)
Feb 26, 2016 0.0060 0.0065 0.0057 0.0065 2,251,091 +0.00(+8.33%)
Feb 25, 2016 0.0052 0.0062 0.0052 0.0060 482,346 +0.00(+0.00%)
Feb 24, 2016 0.0046 0.0080 0.0046 0.0060 4,598,350 +0.00(+36.36%)
Feb 23, 2016 0.0050 0.0050 0.0044 0.0044 1,476,703 -0.00(-18.52%)
Feb 22, 2016 0.0055 0.0055 0.0042 0.0054 3,086,295 -0.00(-1.82%)
Feb 19, 2016 0.0036 0.0060 0.0036 0.0055 5,319,587 +0.00(+37.50%)
Feb 18, 2016 0.0036 0.0040 0.0034 0.0040 969,507 +0.00(+11.11%)
Feb 17, 2016 0.0028 0.0047 0.0028 0.0036 751,739 +0.00(+20.00%)
Feb 16, 2016 0.0030 0.0030 0.0025 0.0030 1,297,490 -0.00(-21.05%)
Feb 12, 2016 0.0038 0.0038 0.0038 0 -0.00(-2.56%)
Feb 11, 2016 0.0023 0.0047 0.0019 0.0039 10,094,983 +0.00(+69.57%)
Feb 10, 2016 0.0020 0.0023 0.0019 0.0023 1,997,657 +0.00(+9.52%)
Feb 09, 2016 0.0021 0.0021 0.0021 0.0021 406,502 -0.00(-11.02%)
Feb 08, 2016 0.0019 0.0027 0.0019 0.0024 3,413,080 +0.00(+24.21%)
Feb 05, 2016 0.0019 0.0020 0.0016 0.0019 1,220,000 -0.00(-8.21%)
Feb 04, 2016 0.0015 0.0021 0.0015 0.0021 4,734,834 +0.00(+29.37%)
Feb 03, 2016 0.0017 0.0017 0.0016 0.0016 325,000 -0.00(-15.79%)
Feb 02, 2016 0.0020 0.0020 0.0018 0.0019 218,630 +0.00(+5.56%)
Feb 01, 2016 0.0020 0.0022 0.0018 0.0018 1,490,596 -0.00(-18.18%)
Jan 29, 2016 0.0021 0.0023 0.0020 0.0022 1,415,500 +0.00(+4.76%)
Jan 28, 2016 0.0027 0.0027 0.0021 0.0021 2,895,000 -0.00(-21.64%)
Jan 27, 2016 0.0025 0.0033 0.0025 0.0027 8,071,036 +0.00(+11.67%)
Jan 26, 2016 0.0024 0.0025 0.0024 0.0024 1,236,052 +0.00(+4.35%)
Jan 25, 2016 0.0023 0.0024 0.0021 0.0023 812,000 -0.00(-4.17%)
Jan 22, 2016 0.0022 0.0024 0.0019 0.0024 4,314,911 +0.00(+14.29%)
Jan 21, 2016 0.0021 0.0021 0.0015 0.0021 12,330,689 +0.00(+0.00%)
Jan 20, 2016 0.0024 0.0024 0.0017 0.0021 15,438,949 +0.00(+10.53%)
Jan 19, 2016 0.0040 0.0040 0.0019 0.0019 3,790,027 -0.00(-52.50%)
Jan 14, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jan 13, 2016 0.0040 0.0040 0.0038 0.0040 86,145 +0.00(+0.00%)
Jan 12, 2016 0.0038 0.0040 0.0038 0.0040 3,196,500 -0.00(-9.09%)
Jan 11, 2016 0.0044 0.0044 0.0044 0.0044 6,000 +0.00(+15.79%)
Jan 08, 2016 0.0040 0.0041 0.0038 0.0038 2,743,445 -0.00(-5.00%)
Jan 07, 2016 0.0044 0.0044 0.0040 0.0040 792,614 -0.00(-9.09%)
Jan 06, 2016 0.0040 0.0044 0.0038 0.0044 1,844,871 +0.00(+0.00%)
Jan 05, 2016 0.0042 0.0044 0.0040 0.0044 880,000 +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.