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
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 (%)
May 29, 2020 0.0024 0.0027 0.0022 0.0025 4,470,000 +0.00(+4.17%)
May 28, 2020 0.0025 0.0027 0.0022 0.0024 2,089,128 +0.00(+0.00%)
May 27, 2020 0.0022 0.0029 0.0022 0.0024 4,683,657 +0.00(+9.09%)
May 26, 2020 0.0026 0.0029 0.0022 0.0022 6,888,794 -0.00(-24.14%)
May 22, 2020 0.0027 0.0029 0.0026 0.0029 980,800 +0.00(+11.54%)
May 21, 2020 0.0026 0.0028 0.0021 0.0026 5,297,945 -0.00(-7.14%)
May 20, 2020 0.0029 0.0030 0.0027 0.0028 1,272,284 +0.00(+0.00%)
May 19, 2020 0.0030 0.0030 0.0025 0.0028 10,275,015 -0.00(-3.45%)
May 18, 2020 0.0025 0.0029 0.0021 0.0029 12,170,920 +0.00(+20.83%)
May 15, 2020 0.0021 0.0025 0.0021 0.0024 7,106,200 +0.00(+26.32%)
May 14, 2020 0.0023 0.0023 0.0018 0.0019 6,971,088 -0.00(-5.00%)
May 13, 2020 0.0019 0.0023 0.0019 0.0020 9,353,867 +0.00(+0.00%)
May 12, 2020 0.0025 0.0025 0.0019 0.0020 13,317,564 -0.00(-20.00%)
May 11, 2020 0.0025 0.0025 0.0021 0.0025 589,452 +0.00(+8.70%)
May 08, 2020 0.0024 0.0025 0.0022 0.0023 4,991,400 -0.00(-4.17%)
May 07, 2020 0.0023 0.0024 0.0020 0.0024 3,715,843 +0.00(+9.09%)
May 06, 2020 0.0022 0.0022 0.0019 0.0022 5,150,425 +0.00(+4.76%)
May 05, 2020 0.0021 0.0023 0.0019 0.0021 28,800,444 -0.00(-4.55%)
May 04, 2020 0.0023 0.0024 0.0021 0.0022 6,351,647 +0.00(+4.76%)
May 01, 2020 0.0023 0.0026 0.0021 0.0021 10,483,199 -0.00(-8.70%)
Apr 30, 2020 0.0026 0.0026 0.0022 0.0023 1,761,701 +0.00(+0.00%)
Apr 29, 2020 0.0022 0.0027 0.0021 0.0023 7,561,646 +0.00(+4.55%)
Apr 28, 2020 0.0024 0.0026 0.0020 0.0022 16,821,296 -0.00(-4.35%)
Apr 27, 2020 0.0025 0.0027 0.0020 0.0023 15,739,673 +0.00(+0.00%)
Apr 24, 2020 0.0030 0.0030 0.0020 0.0023 56,873,000 -0.00(-17.86%)
Apr 23, 2020 0.0029 0.0029 0.0021 0.0028 17,048,248 -0.00(-3.45%)
Apr 22, 2020 0.0023 0.0031 0.0019 0.0029 39,962,600 +0.00(+31.82%)
Apr 21, 2020 0.0026 0.0032 0.0022 0.0022 48,196,536 -0.00(-24.14%)
Apr 20, 2020 0.0033 0.0033 0.0026 0.0029 5,369,537 +0.00(+0.00%)
Apr 17, 2020 0.0029 0.0029 0.0022 0.0029 12,871,801 +0.00(+0.00%)
Apr 16, 2020 0.0031 0.0031 0.0025 0.0029 36,151,456 +0.00(+0.00%)
Apr 15, 2020 0.0040 0.0040 0.0029 0.0029 24,198,702 -0.00(-30.95%)
Apr 14, 2020 0.0042 0.0044 0.0038 0.0042 7,911,486 -0.00(-6.67%)
Apr 13, 2020 0.0043 0.0046 0.0038 0.0045 2,796,160 +0.00(+2.27%)
Apr 09, 2020 0.0035 0.0047 0.0035 0.0044 1,435,200 +0.00(+7.32%)
Apr 08, 2020 0.0043 0.0043 0.0034 0.0041 658,914 +0.00(+5.13%)
Apr 07, 2020 0.0027 0.0043 0.0027 0.0039 1,550,327 -0.00(-4.88%)
Apr 06, 2020 0.0035 0.0043 0.0035 0.0041 1,221,400 +0.00(+10.81%)
Apr 03, 2020 0.0038 0.0047 0.0034 0.0037 1,081,300 -0.00(-2.63%)
Apr 02, 2020 0.0040 0.0040 0.0032 0.0038 806,658 +0.00(+18.75%)
Apr 01, 2020 0.0028 0.0040 0.0028 0.0032 2,069,814 -0.00(-15.79%)
Mar 31, 2020 0.0034 0.0038 0.0031 0.0038 803,701 +0.00(+0.00%)
Mar 30, 2020 0.0033 0.0039 0.0033 0.0038 182,899 -0.00(-2.56%)
Mar 27, 2020 0.0038 0.0039 0.0034 0.0039 934,200 +0.00(+2.63%)
Mar 26, 2020 0.0034 0.0039 0.0034 0.0038 1,585,608 +0.00(+11.76%)
Mar 25, 2020 0.0037 0.0040 0.0032 0.0034 1,521,326 -0.00(-8.11%)
Mar 24, 2020 0.0038 0.0038 0.0031 0.0037 2,025,365 -0.00(-7.50%)
Mar 23, 2020 0.0028 0.0040 0.0028 0.0040 2,109,356 +0.00(+21.21%)
Mar 20, 2020 0.0030 0.0035 0.0028 0.0033 2,204,900 +0.00(+10.00%)
Mar 19, 2020 0.0036 0.0038 0.0027 0.0030 2,440,811 -0.00(-11.76%)
Mar 18, 2020 0.0035 0.0037 0.0030 0.0034 3,190,359 +0.00(+6.25%)
Mar 17, 2020 0.0029 0.0033 0.0026 0.0032 1,545,231 +0.00(+23.08%)
Mar 16, 2020 0.0032 0.0034 0.0025 0.0026 7,831,962 -0.00(-23.53%)
Mar 13, 2020 0.0033 0.0034 0.0027 0.0034 3,838,300 +0.00(+3.03%)
Mar 12, 2020 0.0036 0.0036 0.0030 0.0033 9,174,251 +0.00(+0.00%)
Mar 11, 2020 0.0038 0.0039 0.0031 0.0033 12,680,924 -0.00(-15.38%)
Mar 10, 2020 0.0044 0.0044 0.0035 0.0039 7,609,568 -0.00(-9.30%)
Mar 09, 2020 0.0070 0.0070 0.0040 0.0043 3,146,646 +0.00(+2.38%)
Mar 06, 2020 0.0055 0.0055 0.0031 0.0042 23,661,002 -0.00(-16.00%)
Mar 05, 2020 0.0055 0.0055 0.0041 0.0050 8,907,000 +0.00(+11.11%)
Mar 04, 2020 0.0060 0.0064 0.0031 0.0045 5,689,646 -0.00(-25.00%)
Mar 03, 2020 0.0065 0.0070 0.0051 0.0060 7,607,516 +0.00(+5.26%)
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.