Skip to main content
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: 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 31, 2017 0.0661 0.0740 0.0650 0.0700 674,351 +0.00(+5.90%)
May 30, 2017 0.0700 0.0739 0.0661 0.0661 480,372 -0.00(-5.57%)
May 26, 2017 0.0716 0.0743 0.0651 0.0700 575,844 -0.01(-11.28%)
May 25, 2017 0.0752 0.0800 0.0752 0.0789 141,262 +0.00(+1.15%)
May 24, 2017 0.0790 0.0800 0.0720 0.0780 344,534 +0.00(+0.00%)
May 23, 2017 0.0800 0.0800 0.0750 0.0780 179,850 -0.00(-2.50%)
May 22, 2017 0.0850 0.0850 0.0795 0.0800 167,917 +0.00(+0.00%)
May 19, 2017 0.0810 0.0830 0.0621 0.0800 893,735 +0.00(+0.00%)
May 18, 2017 0.0800 0.0849 0.0800 0.0800 264,081 -0.01(-5.88%)
May 17, 2017 0.0820 0.0893 0.0800 0.0850 661,647 +0.00(+3.79%)
May 16, 2017 0.0835 0.0835 0.0750 0.0819 414,198 -0.00(-2.38%)
May 15, 2017 0.0825 0.0880 0.0762 0.0839 1,168,941 +0.01(+14.93%)
May 12, 2017 0.0825 0.0825 0.0700 0.0730 734,406 -0.01(-11.01%)
May 11, 2017 0.0810 0.0850 0.0757 0.0820 427,435 +0.00(+1.40%)
May 10, 2017 0.0700 0.0809 0.0660 0.0809 342,804 +0.01(+15.57%)
May 09, 2017 0.0855 0.0855 0.0620 0.0700 1,673,057 -0.01(-17.65%)
May 08, 2017 0.0860 0.0870 0.0828 0.0850 305,036 -0.00(-2.30%)
May 05, 2017 0.0897 0.0900 0.0828 0.0870 420,225 -0.00(-3.23%)
May 04, 2017 0.0900 0.0900 0.0815 0.0899 585,385 -0.00(-0.11%)
May 03, 2017 0.0910 0.0920 0.0820 0.0900 571,955 -0.00(-1.10%)
May 02, 2017 0.0840 0.0930 0.0810 0.0910 539,588 +0.00(+1.22%)
May 01, 2017 0.0980 0.0980 0.0810 0.0899 553,872 -0.00(-5.07%)
Apr 28, 2017 0.1010 0.1020 0.0886 0.0947 513,957 -0.01(-6.24%)
Apr 27, 2017 0.1010 0.1010 0.0950 0.1010 738,684 +0.00(+1.00%)
Apr 26, 2017 0.1060 0.1100 0.0901 0.1000 490,487 -0.00(-3.85%)
Apr 25, 2017 0.1153 0.1200 0.1021 0.1040 426,648 -0.02(-13.33%)
Apr 24, 2017 0.1105 0.1230 0.1105 0.1200 951,384 +0.01(+8.17%)
Apr 21, 2017 0.1135 0.1135 0.1058 0.1109 384,209 -0.00(-1.82%)
Apr 20, 2017 0.1100 0.1150 0.1050 0.1130 761,324 +0.01(+4.79%)
Apr 19, 2017 0.1195 0.1195 0.1050 0.1078 761,882 -0.01(-9.31%)
Apr 18, 2017 0.1180 0.1200 0.1150 0.1189 657,404 +0.00(+3.39%)
Apr 17, 2017 0.1230 0.1230 0.1110 0.1150 405,795 -0.01(-6.49%)
Apr 13, 2017 0.1151 0.1230 0.1130 0.1230 436,601 +0.01(+6.94%)
Apr 12, 2017 0.1180 0.1210 0.1103 0.1150 206,200 +0.00(+0.00%)
Apr 11, 2017 0.1179 0.1179 0.1110 0.1150 223,699 +0.00(+0.00%)
Apr 10, 2017 0.1199 0.1199 0.1140 0.1150 146,040 -0.00(-4.17%)
Apr 07, 2017 0.1170 0.1200 0.1091 0.1200 869,668 +0.01(+8.11%)
Apr 06, 2017 0.1160 0.1200 0.1100 0.1110 561,134 -0.01(-4.31%)
Apr 05, 2017 0.1101 0.1200 0.1100 0.1160 333,338 +0.00(+1.05%)
Apr 04, 2017 0.1190 0.1190 0.1070 0.1148 755,630 -0.00(-2.71%)
Apr 03, 2017 0.1230 0.1230 0.1120 0.1180 918,075 -0.01(-4.07%)
Mar 31, 2017 0.1250 0.1265 0.1205 0.1230 634,327 -0.00(-1.44%)
Mar 30, 2017 0.1225 0.1310 0.1200 0.1248 634,627 +0.00(+1.88%)
Mar 29, 2017 0.1250 0.1310 0.1200 0.1225 553,634 -0.00(-2.00%)
Mar 28, 2017 0.1275 0.1275 0.1200 0.1250 459,798 -0.00(-1.96%)
Mar 27, 2017 0.1300 0.1310 0.1201 0.1275 772,294 -0.00(-1.92%)
Mar 24, 2017 0.1220 0.1300 0.1220 0.1300 675,093 +0.01(+8.06%)
Mar 23, 2017 0.1250 0.1250 0.1199 0.1203 359,897 -0.00(-3.76%)
Mar 22, 2017 0.1290 0.1295 0.1200 0.1250 400,094 -0.00(-1.96%)
Mar 21, 2017 0.1250 0.1310 0.1250 0.1275 938,258 +0.00(+2.08%)
Mar 20, 2017 0.1260 0.1300 0.1230 0.1249 800,579 +0.00(+2.38%)
Mar 17, 2017 0.1229 0.1300 0.1220 0.1220 820,500 -0.01(-6.15%)
Mar 16, 2017 0.1299 0.1300 0.1232 0.1300 79,890 +0.00(+0.08%)
Mar 15, 2017 0.1245 0.1300 0.1245 0.1299 518,924 +0.00(+0.12%)
Mar 14, 2017 0.1275 0.1320 0.1275 0.1298 673,963 +0.00(+1.76%)
Mar 13, 2017 0.1270 0.1350 0.1269 0.1275 570,964 +0.00(+0.39%)
Mar 10, 2017 0.1290 0.1300 0.1240 0.1270 539,999 -0.00(-1.40%)
Mar 09, 2017 0.1225 0.1289 0.1180 0.1288 101,236 +0.01(+7.33%)
Mar 08, 2017 0.1294 0.1295 0.1130 0.1200 469,127 -0.01(-7.62%)
Mar 07, 2017 0.1224 0.1300 0.1060 0.1299 998,120 -0.00(-1.07%)
Mar 06, 2017 0.1415 0.1425 0.1010 0.1313 993,828 -0.01(-6.88%)
Mar 03, 2017 0.1400 0.1410 0.1370 0.1410 404,504 +0.00(+2.17%)
Mar 02, 2017 0.1210 0.1460 0.1210 0.1380 1,208,271 +0.00(+2.22%)
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.