MEXUS GOLD US (OP: MXSG)
0.0350 USD  +0.0011 (+3.24%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 4, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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