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 (%)
Jun 30, 2015 0.0184 0.0185 0.0183 0.0183 26,000 +0.00(+5.92%)
Jun 29, 2015 0.0185 0.0185 0.0171 0.0172 45,000 -0.00(-6.81%)
Jun 26, 2015 0.0200 0.0200 0.0179 0.0185 363,776 -0.00(-11.06%)
Jun 25, 2015 0.0181 0.0208 0.0180 0.0208 54,400 -0.00(-0.48%)
Jun 24, 2015 0.0209 0.0209 0.0209 0.0209 20,000 +0.00(+14.21%)
Jun 23, 2015 0.0182 0.0183 0.0177 0.0183 269,833 -0.00(-1.08%)
Jun 22, 2015 0.0186 0.0186 0.0185 0.0185 231,000 -0.00(-7.50%)
Jun 19, 2015 0.0190 0.0200 0.0176 0.0200 141,666 +0.00(+0.00%)
Jun 18, 2015 0.0183 0.0205 0.0182 0.0200 145,048 +0.00(+0.00%)
Jun 17, 2015 0.0188 0.0200 0.0188 0.0200 103,400 +0.00(+6.38%)
Jun 16, 2015 0.0198 0.0199 0.0183 0.0188 250,500 +0.00(+2.73%)
Jun 15, 2015 0.0182 0.0183 0.0182 0.0183 100,000 -0.00(-3.68%)
Jun 12, 2015 0.0220 0.0220 0.0190 0.0190 269,000 +0.00(+4.40%)
Jun 11, 2015 0.0220 0.0220 0.0182 0.0182 153,000 -0.00(-1.83%)
Jun 10, 2015 0.0186 0.0186 0.0185 0.0185 60,000 -0.00(-15.73%)
Jun 09, 2015 0.0220 0.0221 0.0210 0.0220 502,635 +0.00(+10.00%)
Jun 08, 2015 0.0200 0.0200 0.0200 0.0200 40,000 -0.00(-1.48%)
Jun 05, 2015 0.0200 0.0220 0.0182 0.0203 465,217 +0.00(+3.62%)
Jun 04, 2015 0.0180 0.0200 0.0170 0.0196 459,700 +0.00(+8.83%)
Jun 03, 2015 0.0200 0.0200 0.0180 0.0180 130,600 -0.00(-4.26%)
Jun 02, 2015 0.0200 0.0200 0.0180 0.0188 278,191 -0.00(-1.05%)
Jun 01, 2015 0.0209 0.0209 0.0182 0.0190 398,300 +0.00(+18.75%)
May 29, 2015 0.0160 0.0160 0.0160 0.0160 300,000 -0.00(-16.45%)
May 28, 2015 0.0160 0.0195 0.0160 0.0192 153,700 +0.00(+0.79%)
May 27, 2015 0.0200 0.0200 0.0190 0.0190 12,400 -0.00(-5.00%)
May 26, 2015 0.0199 0.0220 0.0199 0.0200 151,730 +0.00(+5.26%)
May 22, 2015 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
May 21, 2015 0.0199 0.0199 0.0190 0.0199 197,750 -0.00(-4.78%)
May 20, 2015 0.0200 0.0218 0.0190 0.0209 197,000 -0.00(-4.13%)
May 19, 2015 0.0200 0.0218 0.0192 0.0218 227,800 +0.00(+0.00%)
May 18, 2015 0.0219 0.0219 0.0196 0.0218 209,406 +0.00(+9.00%)
May 15, 2015 0.0200 0.0200 0.0199 0.0200 121,000 +0.00(+5.26%)
May 14, 2015 0.0201 0.0210 0.0172 0.0190 1,404,643 -0.00(-13.64%)
May 13, 2015 0.0210 0.0220 0.0200 0.0220 153,054 +0.00(+0.00%)
May 12, 2015 0.0200 0.0220 0.0197 0.0220 2,161,000 +0.00(+4.76%)
May 11, 2015 0.0200 0.0210 0.0190 0.0210 138,600 +0.00(+5.00%)
May 08, 2015 0.0200 0.0200 0.0181 0.0200 592,546 +0.00(+5.82%)
May 07, 2015 0.0195 0.0195 0.0181 0.0189 113,325 -0.00(-0.05%)
May 06, 2015 0.0190 0.0200 0.0189 0.0189 634,400 -0.00(-0.47%)
May 05, 2015 0.0200 0.0200 0.0190 0.0190 125,514 -0.00(-5.00%)
May 04, 2015 0.0200 0.0210 0.0200 0.0200 166,218 -0.00(-4.76%)
May 01, 2015 0.0184 0.0210 0.0182 0.0210 1,228,234 +0.00(+30.43%)
Apr 30, 2015 0.0172 0.0194 0.0161 0.0161 168,500 -0.00(-19.10%)
Apr 29, 2015 0.0200 0.0200 0.0171 0.0199 245,000 -0.00(-9.55%)
Apr 28, 2015 0.0199 0.0220 0.0150 0.0220 623,100 +0.01(+42.86%)
Apr 27, 2015 0.0148 0.0154 0.0147 0.0154 339,802 +0.00(+3.36%)
Apr 24, 2015 0.0131 0.0149 0.0131 0.0149 200,000 -0.00(-3.25%)
Apr 23, 2015 0.0153 0.0154 0.0150 0.0154 298,825 +0.00(+0.00%)
Apr 22, 2015 0.0136 0.0154 0.0131 0.0154 57,500 +0.00(+0.65%)
Apr 21, 2015 0.0160 0.0160 0.0142 0.0153 287,080 -0.00(-4.38%)
Apr 20, 2015 0.0170 0.0170 0.0141 0.0160 79,695 +0.00(+0.00%)
Apr 17, 2015 0.0160 0.0160 0.0160 0.0160 43,750 +0.00(+0.00%)
Apr 16, 2015 0.0148 0.0160 0.0148 0.0160 140,000 -0.00(-19.60%)
Apr 15, 2015 0.0174 0.0199 0.0130 0.0199 882,414 +0.00(+13.71%)
Apr 14, 2015 0.0170 0.0180 0.0170 0.0175 295,000 +0.00(+1.16%)
Apr 13, 2015 0.0200 0.0200 0.0170 0.0173 182,874 -0.00(-8.95%)
Apr 10, 2015 0.0130 0.0210 0.0130 0.0190 545,829 +0.01(+58.33%)
Apr 09, 2015 0.0138 0.0138 0.0101 0.0120 266,600 -0.01(-38.46%)
Apr 08, 2015 0.0195 0.0195 0.0195 0.0195 5,000 +0.00(+0.00%)
Apr 07, 2015 0.0190 0.0195 0.0190 0.0195 32,500 +0.00(+0.00%)
Apr 06, 2015 0.0195 0.0195 0.0195 0.0195 1,500 +0.00(+0.00%)
Apr 02, 2015 0.0195 0.0195 0.0195 0 +0.00(+5.41%)
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.