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, 2016 0.0550 0.0650 0.0510 0.0540 2,762,227 +0.00(+5.88%)
May 27, 2016 0.0510 0.0510 0.0510 0 -0.01(-10.53%)
May 26, 2016 0.0560 0.0580 0.0510 0.0570 367,965 +0.00(+1.79%)
May 25, 2016 0.0610 0.0610 0.0460 0.0560 2,550,200 -0.01(-9.02%)
May 24, 2016 0.0450 0.0699 0.0450 0.0616 3,761,786 +0.02(+36.78%)
May 23, 2016 0.0359 0.0490 0.0359 0.0450 3,133,521 +0.01(+26.05%)
May 20, 2016 0.0319 0.0360 0.0315 0.0357 493,396 +0.00(+11.91%)
May 19, 2016 0.0330 0.0339 0.0301 0.0319 602,350 -0.00(-5.90%)
May 18, 2016 0.0340 0.0350 0.0332 0.0339 198,463 -0.00(-3.14%)
May 17, 2016 0.0371 0.0371 0.0350 0.0350 312,999 -0.00(-1.41%)
May 16, 2016 0.0355 0.0355 0.0355 0.0355 16,133 -0.00(-5.79%)
May 13, 2016 0.0385 0.0385 0.0351 0.0377 416,117 -0.00(-0.84%)
May 12, 2016 0.0385 0.0385 0.0360 0.0380 300,133 +0.00(+0.00%)
May 11, 2016 0.0360 0.0380 0.0341 0.0380 335,557 +0.00(+5.56%)
May 10, 2016 0.0380 0.0389 0.0339 0.0360 549,572 -0.00(-2.17%)
May 09, 2016 0.0350 0.0390 0.0350 0.0368 1,512,918 +0.00(+5.14%)
May 06, 2016 0.0335 0.0350 0.0335 0.0350 286,500 +0.00(+1.45%)
May 05, 2016 0.0350 0.0350 0.0321 0.0345 138,220 -0.00(-1.43%)
May 04, 2016 0.0339 0.0350 0.0330 0.0350 205,775 +0.00(+3.24%)
May 03, 2016 0.0360 0.0360 0.0311 0.0339 375,450 -0.00(-3.14%)
May 02, 2016 0.0300 0.0360 0.0297 0.0350 1,081,780 +0.01(+16.67%)
Apr 29, 2016 0.0300 0.0300 0.0294 0.0300 493,335 +0.00(+2.04%)
Apr 28, 2016 0.0300 0.0354 0.0280 0.0294 1,649,629 -0.00(-7.55%)
Apr 27, 2016 0.0309 0.0319 0.0300 0.0318 257,903 +0.00(+2.91%)
Apr 26, 2016 0.0312 0.0312 0.0255 0.0309 158,000 -0.00(-0.96%)
Apr 25, 2016 0.0241 0.0340 0.0241 0.0312 1,350,476 +0.01(+23.81%)
Apr 22, 2016 0.0277 0.0278 0.0249 0.0252 328,000 -0.00(-16.00%)
Apr 21, 2016 0.0265 0.0300 0.0211 0.0300 1,144,354 +0.00(+0.00%)
Apr 20, 2016 0.0275 0.0300 0.0267 0.0300 523,666 +0.00(+13.64%)
Apr 19, 2016 0.0320 0.0345 0.0262 0.0264 2,441,008 -0.00(-13.44%)
Apr 18, 2016 0.0318 0.0350 0.0295 0.0305 535,630 -0.00(-5.86%)
Apr 15, 2016 0.0315 0.0324 0.0272 0.0324 323,714 +0.00(+2.05%)
Apr 14, 2016 0.0320 0.0320 0.0315 0.0318 202,250 -0.00(-0.78%)
Apr 13, 2016 0.0350 0.0375 0.0272 0.0320 2,941,854 -0.00(-11.06%)
Apr 12, 2016 0.0335 0.0380 0.0305 0.0360 1,278,565 +0.00(+7.34%)
Apr 11, 2016 0.0290 0.0340 0.0273 0.0335 2,430,366 +0.00(+15.59%)
Apr 08, 2016 0.0280 0.0290 0.0272 0.0290 262,665 +0.00(+0.00%)
Apr 07, 2016 0.0289 0.0290 0.0261 0.0290 358,665 +0.00(+0.00%)
Apr 06, 2016 0.0299 0.0299 0.0260 0.0290 849,956 +0.00(+0.42%)
Apr 05, 2016 0.0265 0.0300 0.0265 0.0289 1,151,569 -0.00(-3.73%)
Apr 04, 2016 0.0250 0.0300 0.0250 0.0300 1,701,203 +0.00(+20.00%)
Apr 01, 2016 0.0245 0.0250 0.0220 0.0250 642,500 +0.00(+0.00%)
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%)
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.