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
Last Price Updated: 10:38 AM EDT, May 2, 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 31, 2019 0.0078 0.0080 0.0070 0.0080 791,600 +0.00(+6.67%)
May 30, 2019 0.0075 0.0075 0.0075 0.0075 38,022 -0.00(-3.85%)
May 29, 2019 0.0075 0.0078 0.0075 0.0078 150,700 +0.00(+1.30%)
May 28, 2019 0.0061 0.0079 0.0061 0.0077 138,933 +0.00(+11.59%)
May 24, 2019 0.0095 0.0095 0.0069 0.0069 1,412,600 -0.00(-5.48%)
May 23, 2019 0.0096 0.0096 0.0073 0.0073 221,687 -0.00(-24.74%)
May 22, 2019 0.0097 0.0097 0.0097 0.0097 35,798 +0.00(+0.00%)
May 21, 2019 0.0080 0.0099 0.0075 0.0097 241,754 +0.00(+29.33%)
May 20, 2019 0.0086 0.0086 0.0075 0.0075 673,438 -0.00(-14.77%)
May 17, 2019 0.0089 0.0089 0.0080 0.0088 320,500 -0.00(-1.12%)
May 16, 2019 0.0083 0.0089 0.0082 0.0089 510,900 +0.00(+4.71%)
May 15, 2019 0.0084 0.0088 0.0084 0.0085 338,962 +0.00(+0.00%)
May 14, 2019 0.0089 0.0090 0.0080 0.0085 459,012 -0.00(-2.30%)
May 13, 2019 0.0091 0.0091 0.0081 0.0087 155,600 -0.00(-4.40%)
May 10, 2019 0.0081 0.0100 0.0079 0.0091 197,000 +0.00(+13.75%)
May 09, 2019 0.0080 0.0090 0.0080 0.0080 470,900 -0.00(-8.05%)
May 08, 2019 0.0085 0.0090 0.0082 0.0087 921,843 +0.00(+1.16%)
May 07, 2019 0.0094 0.0094 0.0070 0.0086 802,514 -0.00(-8.51%)
May 06, 2019 0.0085 0.0094 0.0080 0.0094 574,500 +0.00(+4.44%)
May 03, 2019 0.0088 0.0090 0.0051 0.0090 907,000 +0.00(+2.27%)
May 02, 2019 0.0075 0.0088 0.0068 0.0088 309,865 +0.00(+7.32%)
May 01, 2019 0.0105 0.0105 0.0077 0.0082 907,500 +0.00(+13.89%)
Apr 30, 2019 0.0075 0.0075 0.0071 0.0072 105,657 -0.00(-6.49%)
Apr 29, 2019 0.0070 0.0080 0.0064 0.0077 1,387,245 +0.00(+16.67%)
Apr 26, 2019 0.0070 0.0095 0.0066 0.0066 646,800 -0.00(-1.49%)
Apr 25, 2019 0.0060 0.0072 0.0051 0.0067 5,683,124 +0.00(+11.67%)
Apr 24, 2019 0.0105 0.0105 0.0050 0.0060 5,708,007 -0.00(-29.41%)
Apr 23, 2019 0.0098 0.0100 0.0085 0.0085 416,000 -0.00(-15.00%)
Apr 22, 2019 0.0085 0.0100 0.0084 0.0100 970,000 +0.00(+11.11%)
Apr 18, 2019 0.0090 0.0090 0.0090 0.0090 15,000 +0.00(+4.65%)
Apr 17, 2019 0.0097 0.0097 0.0086 0.0086 263,498 -0.00(-11.34%)
Apr 16, 2019 0.0100 0.0100 0.0090 0.0097 58,813 +0.00(+1.04%)
Apr 15, 2019 0.0100 0.0100 0.0086 0.0096 306,201 -0.00(-5.88%)
Apr 12, 2019 0.0102 0.0102 0.0100 0.0102 337,700 +0.00(+2.00%)
Apr 11, 2019 0.0110 0.0110 0.0091 0.0100 1,172,131 -0.00(-3.85%)
Apr 10, 2019 0.0110 0.0110 0.0102 0.0104 570,214 -0.00(-5.45%)
Apr 09, 2019 0.0103 0.0110 0.0098 0.0110 681,408 +0.00(+6.80%)
Apr 08, 2019 0.0116 0.0117 0.0098 0.0103 1,454,701 -0.00(-13.45%)
Apr 05, 2019 0.0101 0.0120 0.0098 0.0119 819,600 +0.00(+17.82%)
Apr 04, 2019 0.0097 0.0101 0.0095 0.0101 836,897 +0.00(+0.00%)
Apr 03, 2019 0.0120 0.0120 0.0095 0.0101 1,646,500 -0.00(-22.31%)
Apr 02, 2019 0.0127 0.0130 0.0120 0.0130 1,049,999 -0.00(-2.99%)
Apr 01, 2019 0.0120 0.0134 0.0109 0.0134 538,066 +0.00(+19.64%)
Mar 29, 2019 0.0137 0.0137 0.0106 0.0112 534,500 -0.00(-20.00%)
Mar 28, 2019 0.0126 0.0140 0.0100 0.0140 604,775 +0.00(+12.00%)
Mar 27, 2019 0.0122 0.0127 0.0120 0.0125 271,200 +0.00(+25.00%)
Mar 26, 2019 0.0126 0.0127 0.0100 0.0100 1,532,849 -0.00(-9.09%)
Mar 25, 2019 0.0150 0.0150 0.0110 0.0110 1,094,842 -0.00(-21.43%)
Mar 22, 2019 0.0120 0.0150 0.0100 0.0140 2,445,000 +0.00(+37.25%)
Mar 21, 2019 0.0101 0.0102 0.0090 0.0102 897,405 -0.00(-7.27%)
Mar 20, 2019 0.0109 0.0110 0.0100 0.0110 448,315 +0.00(+0.92%)
Mar 19, 2019 0.0135 0.0135 0.0093 0.0109 1,385,747 -0.00(-18.05%)
Mar 18, 2019 0.0190 0.0190 0.0111 0.0133 657,379 +0.00(+0.76%)
Mar 15, 2019 0.0115 0.0150 0.0113 0.0132 1,787,300 +0.00(+13.79%)
Mar 14, 2019 0.0118 0.0120 0.0100 0.0116 1,642,377 -0.00(-2.52%)
Mar 13, 2019 0.0087 0.0120 0.0087 0.0119 1,798,440 -0.00(-0.83%)
Mar 12, 2019 0.0090 0.0120 0.0085 0.0120 896,994 +0.00(+20.00%)
Mar 11, 2019 0.0105 0.0110 0.0100 0.0100 340,306 -0.00(-7.41%)
Mar 08, 2019 0.0092 0.0120 0.0092 0.0108 1,219,100 +0.00(+0.93%)
Mar 07, 2019 0.0090 0.0107 0.0087 0.0107 1,067,067 +0.00(+18.89%)
Mar 06, 2019 0.0105 0.0110 0.0085 0.0090 1,389,999 -0.00(-17.43%)
Mar 05, 2019 0.0124 0.0135 0.0091 0.0109 1,854,200 -0.00(-22.14%)
Mar 04, 2019 0.0130 0.0200 0.0110 0.0140 6,467,391 +0.00(+27.27%)
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.