Mexus Gold US (OP: MXSG)
0.0600 USD  -0.0050 (-7.69%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 0.0650 0.0650 0.0600 0.0600 198,000 -0.01(-7.69%)
Apr 15, 2014 0.0650 0.0650 0.0600 0.0650 68,043 -0.01(-7.14%)
Apr 14, 2014 0.0700 0.0700 0.0700 0.0700 289,879 +0.00(+0.00%)
Apr 11, 2014 0.0655 0.0700 0.0600 0.0700 0 +0.00(+0.00%)
Apr 10, 2014 0.0686 0.0700 0.0650 0.0700 129,844 +0.00(+0.00%)
Apr 09, 2014 0.0699 0.0700 0.0650 0.0700 194,684 +0.00(+0.00%)
Apr 08, 2014 0.0730 0.0730 0.0650 0.0700 221,366 -0.00(-1.41%)
Apr 07, 2014 0.0730 0.0730 0.0710 0.0710 142,000 -0.01(-11.25%)
Apr 04, 2014 0.0750 0.0800 0.0726 0.0800 0 -0.01(-5.88%)
Apr 03, 2014 0.0775 0.0850 0.0775 0.0850 72,000 +0.00(+3.03%)
Apr 02, 2014 0.0849 0.0900 0.0551 0.0825 311,200 -0.00(-2.94%)
Apr 01, 2014 0.0800 0.0850 0.0776 0.0850 180,644 +0.01(+6.25%)
Mar 31, 2014 0.0800 0.0800 0.0750 0.0800 162,480 +0.00(+0.00%)
Mar 28, 2014 0.0800 0.0800 0.0670 0.0800 0 +0.00(+0.00%)
Mar 27, 2014 0.0850 0.0850 0.0750 0.0800 166,704 -0.00(-4.65%)
Mar 26, 2014 0.0800 0.0850 0.0660 0.0839 366,500 -0.00(-0.12%)
Mar 25, 2014 0.0640 0.0900 0.0590 0.0840 936,346 +0.02(+31.25%)
Mar 24, 2014 0.0610 0.0640 0.0610 0.0640 135,722 +0.00(+4.92%)
Mar 21, 2014 0.0610 0.0610 0.0610 0.0610 38,197 +0.00(+0.00%)
Mar 20, 2014 0.0600 0.0610 0.0600 0.0610 104,296 +0.00(+1.67%)
Mar 19, 2014 0.0600 0.0600 0.0570 0.0600 46,000 +0.00(+0.00%)
Mar 18, 2014 0.0580 0.0600 0.0571 0.0600 86,800 -0.00(-1.64%)
Mar 17, 2014 0.0600 0.0610 0.0580 0.0610 199,137 +0.00(+0.00%)
Mar 14, 2014 0.0600 0.0610 0.0590 0.0610 0 +0.00(+1.67%)
Mar 13, 2014 0.0610 0.0610 0.0522 0.0600 74,700 -0.00(-1.64%)
Mar 12, 2014 0.0600 0.0610 0.0600 0.0610 129,000 +0.00(+1.67%)
Mar 11, 2014 0.0600 0.0615 0.0600 0.0600 267,178 +0.00(+0.00%)
Mar 10, 2014 0.0620 0.0620 0.0600 0.0600 117,000 +0.00(+1.52%)
Mar 07, 2014 0.0600 0.0620 0.0580 0.0591 0 -0.00(-3.11%)
Mar 06, 2014 0.0650 0.0650 0.0600 0.0610 129,496 -0.00(-4.69%)
Mar 05, 2014 0.0600 0.0640 0.0520 0.0640 325,926 +0.00(+6.67%)
Mar 04, 2014 0.0600 0.0600 0.0570 0.0600 301,550 -0.00(-6.25%)
Mar 03, 2014 0.0650 0.0650 0.0600 0.0640 222,200 +0.00(+0.00%)
Feb 28, 2014 0.0610 0.0640 0.0600 0.0640 0 -0.00(-3.03%)
Feb 27, 2014 0.0640 0.0660 0.0601 0.0660 188,191 +0.00(+3.13%)
Feb 26, 2014 0.0601 0.0650 0.0601 0.0640 196,000 -0.00(-1.54%)
Feb 25, 2014 0.0640 0.0650 0.0593 0.0650 427,282 +0.00(+1.56%)
Feb 24, 2014 0.0640 0.0640 0.0620 0.0640 106,660 +0.00(+0.00%)
Feb 21, 2014 0.0600 0.0650 0.0580 0.0640 0 +0.00(+6.67%)
Feb 20, 2014 0.0600 0.0620 0.0590 0.0600 352,370 +0.00(+1.69%)
Feb 19, 2014 0.0600 0.0600 0.0550 0.0590 268,499 -0.00(-1.67%)
Feb 18, 2014 0.0620 0.0620 0.0600 0.0600 200,700 -0.00(-4.76%)
Feb 14, 2014 0.0630 0.0630 0.0630 0 +0.00(+0.00%)
Feb 13, 2014 0.0620 0.0630 0.0620 0.0630 93,328 +0.00(+1.61%)
Feb 12, 2014 0.0600 0.0620 0.0600 0.0620 76,000 +0.00(+3.33%)
Feb 11, 2014 0.0420 0.0640 0.0420 0.0600 72,125 -0.00(-6.83%)
Feb 10, 2014 0.0640 0.0679 0.0401 0.0644 219,026 -0.00(-5.29%)
Feb 07, 2014 0.0650 0.0690 0.0630 0.0680 0 +0.00(+6.25%)
Feb 06, 2014 0.0581 0.0650 0.0550 0.0640 397,300 -0.01(-7.25%)
Feb 04, 2014 0.0690 0.0690 0.0690 0 +0.00(+6.32%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here