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 (%)
May 28, 2021 0.0250 0.0260 0.0249 0.0249 53,094 -0.00(-3.86%)
May 27, 2021 0.0247 0.0265 0.0247 0.0259 96,700 -0.00(-3.72%)
May 26, 2021 0.0275 0.0275 0.0255 0.0269 354,405 +0.00(+0.37%)
May 25, 2021 0.0250 0.0270 0.0245 0.0268 361,144 +0.00(+5.10%)
May 24, 2021 0.0248 0.0260 0.0240 0.0255 671,591 +0.00(+2.41%)
May 21, 2021 0.0262 0.0262 0.0224 0.0249 1,267,574 +0.00(+11.16%)
May 20, 2021 0.0200 0.0260 0.0200 0.0224 1,498,556 +0.00(+7.69%)
May 19, 2021 0.0188 0.0230 0.0188 0.0208 1,113,874 +0.00(+10.64%)
May 18, 2021 0.0188 0.0194 0.0184 0.0188 881,684 -0.00(-6.00%)
May 17, 2021 0.0199 0.0207 0.0194 0.0200 292,810 +0.00(+0.00%)
May 14, 2021 0.0210 0.0220 0.0189 0.0200 285,990 +0.00(+0.00%)
May 13, 2021 0.0200 0.0220 0.0194 0.0200 217,000 +0.00(+0.00%)
May 12, 2021 0.0203 0.0220 0.0193 0.0200 109,045 -0.00(-3.85%)
May 11, 2021 0.0211 0.0220 0.0186 0.0208 530,153 -0.00(-1.42%)
May 10, 2021 0.0210 0.0211 0.0200 0.0211 343,045 +0.00(+0.48%)
May 07, 2021 0.0200 0.0210 0.0199 0.0210 494,518 +0.00(+5.00%)
May 06, 2021 0.0200 0.0200 0.0189 0.0200 1,516,909 +0.00(+0.00%)
May 05, 2021 0.0202 0.0204 0.0195 0.0200 404,214 -0.00(-1.96%)
May 04, 2021 0.0225 0.0225 0.0200 0.0204 948,507 -0.00(-9.33%)
May 03, 2021 0.0223 0.0225 0.0210 0.0225 807,118 +0.00(+4.65%)
Apr 30, 2021 0.0215 0.0219 0.0201 0.0215 752,900 -0.00(-2.27%)
Apr 29, 2021 0.0225 0.0225 0.0210 0.0220 678,939 +0.00(+3.77%)
Apr 28, 2021 0.0210 0.0219 0.0198 0.0212 3,598,045 -0.00(-0.47%)
Apr 27, 2021 0.0226 0.0226 0.0203 0.0213 1,375,029 -0.00(-4.05%)
Apr 26, 2021 0.0223 0.0230 0.0200 0.0222 1,451,850 -0.00(-5.53%)
Apr 23, 2021 0.0246 0.0259 0.0228 0.0235 403,500 -0.00(-10.65%)
Apr 22, 2021 0.0263 0.0270 0.0258 0.0263 165,906 -0.00(-2.59%)
Apr 21, 2021 0.0225 0.0299 0.0220 0.0270 579,743 +0.00(+8.87%)
Apr 20, 2021 0.0240 0.0250 0.0223 0.0248 416,374 -0.00(-0.80%)
Apr 19, 2021 0.0229 0.0260 0.0214 0.0250 575,057 +0.00(+16.28%)
Apr 16, 2021 0.0220 0.0240 0.0205 0.0215 285,200 +0.00(+2.38%)
Apr 15, 2021 0.0218 0.0219 0.0201 0.0210 365,432 +0.00(+0.00%)
Apr 14, 2021 0.0210 0.0219 0.0210 0.0210 165,025 -0.00(-0.47%)
Apr 13, 2021 0.0230 0.0230 0.0200 0.0211 331,848 -0.00(-5.80%)
Apr 12, 2021 0.0229 0.0235 0.0211 0.0224 199,223 -0.00(-0.44%)
Apr 09, 2021 0.0219 0.0225 0.0201 0.0225 688,700 +0.00(+2.74%)
Apr 08, 2021 0.0219 0.0220 0.0200 0.0219 1,589,771 +0.00(+2.34%)
Apr 07, 2021 0.0240 0.0240 0.0200 0.0214 687,483 -0.00(-4.04%)
Apr 06, 2021 0.0228 0.0249 0.0210 0.0223 1,366,447 -0.00(-4.70%)
Apr 05, 2021 0.0238 0.0245 0.0210 0.0234 1,862,755 +0.00(+0.00%)
Apr 01, 2021 0.0258 0.0258 0.0231 0.0234 411,400 -0.00(-8.95%)
Mar 31, 2021 0.0275 0.0275 0.0245 0.0257 296,851 -0.00(-4.10%)
Mar 30, 2021 0.0244 0.0275 0.0241 0.0268 876,554 +0.00(+15.02%)
Mar 29, 2021 0.0240 0.0244 0.0213 0.0233 1,417,380 -0.00(-0.85%)
Mar 26, 2021 0.0254 0.0263 0.0215 0.0235 1,400,600 -0.00(-7.84%)
Mar 25, 2021 0.0275 0.0280 0.0226 0.0255 836,354 -0.00(-9.57%)
Mar 24, 2021 0.0280 0.0298 0.0267 0.0282 1,427,013 -0.00(-4.08%)
Mar 23, 2021 0.0300 0.0300 0.0289 0.0294 376,281 -0.00(-2.00%)
Mar 22, 2021 0.0300 0.0305 0.0295 0.0300 150,684 -0.00(-1.64%)
Mar 19, 2021 0.0308 0.0310 0.0289 0.0305 324,100 -0.00(-0.97%)
Mar 18, 2021 0.0305 0.0308 0.0280 0.0308 282,603 -0.00(-0.65%)
Mar 17, 2021 0.0300 0.0310 0.0295 0.0310 191,011 +0.00(+3.33%)
Mar 16, 2021 0.0338 0.0338 0.0277 0.0300 336,047 +0.00(+0.00%)
Mar 15, 2021 0.0306 0.0350 0.0286 0.0300 761,298 -0.00(-11.76%)
Mar 12, 2021 0.0271 0.0345 0.0271 0.0340 196,200 +0.00(+14.09%)
Mar 11, 2021 0.0340 0.0348 0.0275 0.0298 597,414 -0.00(-8.31%)
Mar 10, 2021 0.0266 0.0330 0.0250 0.0325 957,543 +0.00(+16.07%)
Mar 09, 2021 0.0264 0.0283 0.0263 0.0280 299,071 +0.00(+4.87%)
Mar 08, 2021 0.0275 0.0290 0.0256 0.0267 456,058 -0.00(-7.29%)
Mar 05, 2021 0.0290 0.0319 0.0260 0.0288 426,400 -0.00(-4.00%)
Mar 04, 2021 0.0320 0.0348 0.0287 0.0300 624,706 -0.00(-5.96%)
Mar 03, 2021 0.0316 0.0347 0.0290 0.0319 186,061 -0.00(-0.31%)
Mar 02, 2021 0.0350 0.0350 0.0301 0.0320 306,260 -0.00(-0.31%)
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.