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 (%)
Sep 30, 2019 0.0120 0.0120 0.0110 0.0115 905,440 +0.00(+0.00%)
Sep 27, 2019 0.0110 0.0125 0.0100 0.0115 842,800 -0.00(-8.00%)
Sep 26, 2019 0.0135 0.0135 0.0110 0.0125 817,508 -0.00(-3.10%)
Sep 25, 2019 0.0149 0.0149 0.0120 0.0129 1,102,303 +0.00(+3.20%)
Sep 24, 2019 0.0220 0.0220 0.0101 0.0125 2,190,039 -0.00(-21.38%)
Sep 23, 2019 0.0185 0.0185 0.0146 0.0159 2,164,558 +0.00(+6.00%)
Sep 20, 2019 0.0130 0.0150 0.0120 0.0150 1,302,500 +0.00(+16.28%)
Sep 19, 2019 0.0129 0.0129 0.0100 0.0129 606,933 +0.00(+10.26%)
Sep 18, 2019 0.0184 0.0184 0.0117 0.0117 1,595,186 -0.00(-2.50%)
Sep 17, 2019 0.0119 0.0120 0.0092 0.0120 1,230,430 +0.00(+0.84%)
Sep 16, 2019 0.0110 0.0120 0.0090 0.0119 1,768,201 +0.00(+8.18%)
Sep 13, 2019 0.0110 0.0134 0.0110 0.0110 2,283,900 -0.00(-15.38%)
Sep 12, 2019 0.0124 0.0134 0.0115 0.0130 177,375 +0.00(+4.84%)
Sep 11, 2019 0.0137 0.0137 0.0115 0.0124 527,453 -0.00(-10.14%)
Sep 10, 2019 0.0120 0.0138 0.0120 0.0138 217,046 +0.00(+15.00%)
Sep 09, 2019 0.0101 0.0127 0.0100 0.0120 1,165,839 -0.00(-6.98%)
Sep 06, 2019 0.0140 0.0140 0.0118 0.0129 1,489,800 -0.00(-7.86%)
Sep 05, 2019 0.0142 0.0145 0.0130 0.0140 751,720 -0.00(-1.41%)
Sep 04, 2019 0.0182 0.0182 0.0135 0.0142 676,893 -0.00(-16.96%)
Sep 03, 2019 0.0133 0.0171 0.0130 0.0171 388,751 +0.00(+17.93%)
Aug 30, 2019 0.0146 0.0157 0.0142 0.0145 819,900 -0.00(-3.33%)
Aug 29, 2019 0.0150 0.0157 0.0141 0.0150 1,081,588 -0.00(-4.46%)
Aug 28, 2019 0.0167 0.0167 0.0140 0.0157 881,697 -0.00(-10.80%)
Aug 27, 2019 0.0200 0.0200 0.0160 0.0176 1,247,180 -0.00(-7.37%)
Aug 26, 2019 0.0190 0.0217 0.0159 0.0190 2,035,125 +0.00(+0.00%)
Aug 23, 2019 0.0185 0.0190 0.0156 0.0190 967,700 +0.00(+5.56%)
Aug 22, 2019 0.0165 0.0185 0.0165 0.0180 583,566 +0.00(+0.00%)
Aug 21, 2019 0.0180 0.0180 0.0160 0.0180 551,482 +0.00(+0.00%)
Aug 20, 2019 0.0180 0.0180 0.0160 0.0180 356,173 +0.00(+0.00%)
Aug 19, 2019 0.0150 0.0180 0.0150 0.0180 252,597 +0.00(+9.76%)
Aug 16, 2019 0.0181 0.0181 0.0130 0.0164 1,767,700 -0.00(-11.35%)
Aug 15, 2019 0.0200 0.0200 0.0165 0.0185 661,764 -0.00(-7.50%)
Aug 14, 2019 0.0190 0.0200 0.0167 0.0200 811,290 +0.00(+9.89%)
Aug 13, 2019 0.0176 0.0200 0.0145 0.0182 1,777,602 -0.00(-4.21%)
Aug 12, 2019 0.0246 0.0258 0.0120 0.0190 4,482,844 -0.00(-20.17%)
Aug 09, 2019 0.0200 0.0238 0.0200 0.0238 2,689,900 +0.00(+19.60%)
Aug 08, 2019 0.0198 0.0200 0.0181 0.0199 2,971,889 +0.00(+2.05%)
Aug 07, 2019 0.0180 0.0199 0.0180 0.0195 1,810,884 +0.00(+12.07%)
Aug 06, 2019 0.0160 0.0174 0.0158 0.0174 1,158,476 +0.00(+8.75%)
Aug 05, 2019 0.0160 0.0160 0.0155 0.0160 854,623 +0.00(+0.00%)
Aug 02, 2019 0.0159 0.0160 0.0147 0.0160 1,206,400 +0.00(+6.67%)
Aug 01, 2019 0.0144 0.0160 0.0136 0.0150 2,721,622 +0.00(+0.00%)
Jul 31, 2019 0.0136 0.0150 0.0122 0.0150 1,332,433 +0.00(+11.94%)
Jul 30, 2019 0.0150 0.0150 0.0130 0.0134 1,051,379 -0.00(-10.07%)
Jul 29, 2019 0.0120 0.0150 0.0117 0.0149 5,143,563 +0.00(+24.17%)
Jul 26, 2019 0.0115 0.0125 0.0100 0.0120 1,463,200 +0.00(+12.15%)
Jul 25, 2019 0.0149 0.0149 0.0100 0.0107 1,185,000 +0.00(+7.00%)
Jul 24, 2019 0.0135 0.0135 0.0091 0.0100 763,777 +0.00(+11.11%)
Jul 23, 2019 0.0089 0.0090 0.0081 0.0090 1,100,025 -0.00(-2.17%)
Jul 22, 2019 0.0109 0.0109 0.0080 0.0092 947,161 -0.00(-5.15%)
Jul 19, 2019 0.0120 0.0120 0.0090 0.0097 706,900 +0.00(+7.78%)
Jul 18, 2019 0.0099 0.0100 0.0089 0.0090 659,856 -0.00(-9.09%)
Jul 17, 2019 0.0096 0.0099 0.0090 0.0099 388,309 +0.00(+8.79%)
Jul 16, 2019 0.0090 0.0097 0.0090 0.0091 132,668 +0.00(+1.11%)
Jul 15, 2019 0.0100 0.0100 0.0087 0.0090 527,306 -0.00(-10.00%)
Jul 12, 2019 0.0097 0.0100 0.0090 0.0100 529,000 +0.00(+7.53%)
Jul 11, 2019 0.0092 0.0100 0.0087 0.0093 1,052,334 -0.00(-6.06%)
Jul 10, 2019 0.0100 0.0100 0.0092 0.0099 384,000 +0.00(+0.00%)
Jul 09, 2019 0.0100 0.0100 0.0089 0.0099 337,100 +0.00(+1.02%)
Jul 08, 2019 0.0130 0.0130 0.0087 0.0098 1,262,242 +0.00(+0.00%)
Jul 05, 2019 0.0100 0.0100 0.0085 0.0098 535,500 -0.00(-1.01%)
Jul 03, 2019 0.0095 0.0099 0.0095 0.0099 502,900 -0.00(-1.00%)
Jul 02, 2019 0.0092 0.0100 0.0080 0.0100 605,000 +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.