Mexus Gold US (OP: MXSG)
0.0149 USD  -0.0005 (-3.25%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 0.0131 0.0149 0.0131 0.0149 200,000 -0.00(-3.25%)
Apr 23, 2015 0.0153 0.0154 0.0150 0.0154 298,825 +0.00(+0.00%)
Apr 22, 2015 0.0136 0.0154 0.0131 0.0154 57,500 +0.00(+0.65%)
Apr 21, 2015 0.0160 0.0160 0.0142 0.0153 287,080 -0.00(-4.38%)
Apr 20, 2015 0.0170 0.0170 0.0141 0.0160 79,695 +0.00(+0.00%)
Apr 17, 2015 0.0160 0.0160 0.0160 0.0160 43,750 +0.00(+0.00%)
Apr 16, 2015 0.0148 0.0160 0.0148 0.0160 140,000 -0.00(-19.60%)
Apr 15, 2015 0.0174 0.0199 0.0130 0.0199 882,414 +0.00(+13.71%)
Apr 14, 2015 0.0170 0.0180 0.0170 0.0175 295,000 +0.00(+1.16%)
Apr 13, 2015 0.0200 0.0200 0.0170 0.0173 182,874 -0.00(-8.95%)
Apr 10, 2015 0.0130 0.0210 0.0130 0.0190 545,829 +0.01(+58.33%)
Apr 09, 2015 0.0138 0.0138 0.0101 0.0120 266,600 -0.01(-38.46%)
Apr 08, 2015 0.0195 0.0195 0.0195 0.0195 5,000 +0.00(+0.00%)
Apr 07, 2015 0.0190 0.0195 0.0190 0.0195 32,500 +0.00(+0.00%)
Apr 06, 2015 0.0195 0.0195 0.0195 0.0195 1,500 +0.00(+0.00%)
Apr 02, 2015 0.0195 0.0195 0.0195 0 +0.00(+5.41%)
Apr 01, 2015 0.0194 0.0197 0.0185 0.0185 457,820 -0.00(-4.64%)
Mar 31, 2015 0.0200 0.0200 0.0181 0.0194 384,613 -0.00(-6.73%)
Mar 30, 2015 0.0184 0.0208 0.0181 0.0208 130,900 +0.00(+4.00%)
Mar 27, 2015 0.0209 0.0209 0.0200 0.0200 22,000 -0.00(-8.68%)
Mar 26, 2015 0.0219 0.0219 0.0200 0.0219 132,000 +0.00(+9.50%)
Mar 25, 2015 0.0215 0.0220 0.0200 0.0200 237,100 -0.00(-5.21%)
Mar 24, 2015 0.0250 0.0260 0.0211 0.0211 594,991 -0.00(-15.60%)
Mar 23, 2015 0.0225 0.0250 0.0225 0.0250 200,400 +0.00(+8.70%)
Mar 20, 2015 0.0235 0.0235 0.0224 0.0230 277,798 +0.00(+4.55%)
Mar 19, 2015 0.0227 0.0229 0.0220 0.0220 33,502 -0.00(-5.98%)
Mar 17, 2015 0.0234 0.0234 0.0234 0 +0.00(+6.85%)
Mar 16, 2015 0.0270 0.0270 0.0206 0.0219 447,578 -0.00(-10.79%)
Mar 13, 2015 0.0250 0.0250 0.0202 0.0245 98,000 -0.00(-9.07%)
Mar 12, 2015 0.0223 0.0270 0.0199 0.0270 244,203 +0.00(+20.54%)
Mar 11, 2015 0.0200 0.0224 0.0195 0.0224 393,241 +0.00(+12.00%)
Mar 10, 2015 0.0211 0.0211 0.0200 0.0200 47,200 -0.00(-0.15%)
Mar 09, 2015 0.0200 0.0200 0.0200 0.0200 2,500 -0.00(-16.54%)
Mar 06, 2015 0.0190 0.0240 0.0190 0.0240 394,920 +0.00(+19.40%)
Mar 05, 2015 0.0190 0.0220 0.0190 0.0201 298,510 -0.00(-12.61%)
Mar 04, 2015 0.0209 0.0230 0.0187 0.0230 161,250 +0.00(+8.49%)
Mar 03, 2015 0.0190 0.0212 0.0181 0.0212 454,431 +0.00(+11.58%)
Mar 02, 2015 0.0213 0.0214 0.0190 0.0190 377,744 -0.00(-11.21%)
Feb 27, 2015 0.0200 0.0214 0.0200 0.0214 181,428 -0.00(-0.47%)
Feb 26, 2015 0.0202 0.0215 0.0200 0.0215 340,300 -0.00(-1.38%)
Feb 25, 2015 0.0203 0.0218 0.0202 0.0218 50,500 -0.00(-8.79%)
Feb 24, 2015 0.0240 0.0240 0.0202 0.0239 202,270 -0.00(-0.42%)
Feb 23, 2015 0.0250 0.0250 0.0240 0.0240 130,000 -0.00(-4.00%)
Feb 20, 2015 0.0241 0.0250 0.0241 0.0250 52,504 +0.00(+0.00%)
Feb 19, 2015 0.0250 0.0259 0.0250 0.0250 211,594 -0.00(-3.47%)
Feb 18, 2015 0.0230 0.0300 0.0230 0.0259 156,236 +0.00(+7.92%)
Feb 17, 2015 0.0218 0.0249 0.0218 0.0240 438,350 +0.00(+2.13%)
Feb 13, 2015 0.0235 0.0235 0.0235 0 +0.00(+7.80%)
Feb 12, 2015 0.0201 0.0218 0.0200 0.0218 256,044 +0.00(+8.46%)
Feb 11, 2015 0.0220 0.0220 0.0200 0.0201 258,550 -0.00(-8.64%)
Feb 10, 2015 0.0230 0.0230 0.0210 0.0220 101,537 -0.00(-1.79%)
Feb 09, 2015 0.0201 0.0231 0.0201 0.0224 134,926 -0.00(-4.27%)
Feb 06, 2015 0.0238 0.0240 0.0220 0.0234 76,410 +0.00(+4.46%)
Feb 05, 2015 0.0250 0.0250 0.0223 0.0224 62,014 -0.00(-2.61%)
Feb 04, 2015 0.0220 0.0230 0.0197 0.0230 137,500 -0.00(-2.13%)
Feb 03, 2015 0.0220 0.0235 0.0220 0.0235 366,000 +0.00(+6.82%)
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