Mexus Gold US (OP: MXSG)
0.0290 USD  +0.0020 (+7.41%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 0.0268 0.0290 0.0236 0.0290 244,526 +0.00(+7.41%)
Nov 20, 2014 0.0265 0.0270 0.0265 0.0270 75,000 -0.00(-5.92%)
Nov 19, 2014 0.0231 0.0289 0.0231 0.0287 173,800 -0.00(-1.03%)
Nov 18, 2014 0.0280 0.0290 0.0278 0.0290 173,500 +0.00(+3.57%)
Nov 17, 2014 0.0280 0.0223 0.0280 156,005 +0.00(+0.00%)
Nov 14, 2014 0.0280 0.0280 0.0268 0.0280 173,933 +0.00(+3.70%)
Nov 13, 2014 0.0251 0.0279 0.0251 0.0270 116,070 -0.00(-6.90%)
Nov 12, 2014 0.0284 0.0290 0.0250 0.0290 81,900 +0.00(+0.00%)
Nov 11, 2014 0.0270 0.0290 0.0265 0.0290 417,300 +0.00(+7.41%)
Nov 10, 2014 0.0260 0.0270 0.0230 0.0270 802,100 -0.00(-3.57%)
Nov 07, 2014 0.0270 0.0280 0.0241 0.0280 299,000 -0.00(-3.11%)
Nov 06, 2014 0.0268 0.0295 0.0268 0.0289 290,400 -0.00(-2.69%)
Nov 05, 2014 0.0294 0.0300 0.0268 0.0297 312,615 +0.00(+1.02%)
Nov 04, 2014 0.0249 0.0294 0.0249 0.0294 57,000 -0.00(-1.67%)
Nov 03, 2014 0.0269 0.0299 0.0269 0.0299 115,815 +0.01(+22.04%)
Oct 31, 2014 0.0256 0.0320 0.0244 0.0245 273,085 -0.01(-17.79%)
Oct 30, 2014 0.0290 0.0298 0.0256 0.0298 42,000 -0.00(-0.33%)
Oct 29, 2014 0.0300 0.0302 0.0256 0.0299 71,500 -0.00(-7.43%)
Oct 28, 2014 0.0300 0.0323 0.0250 0.0323 95,000 -0.00(-0.31%)
Oct 27, 2014 0.0211 0.0344 0.0344 0.0324 154,500 -0.00(-5.81%)
Oct 24, 2014 0.0310 0.0344 0.0299 0.0344 118,550 +0.00(+15.05%)
Oct 23, 2014 0.0310 0.0350 0.0299 0.0299 71,950 -0.00(-13.58%)
Oct 22, 2014 0.0310 0.0350 0.0310 0.0346 36,000 +0.00(+4.85%)
Oct 21, 2014 0.0349 0.0349 0.0250 0.0330 186,760 -0.00(-5.44%)
Oct 20, 2014 0.0219 0.0349 0.0219 0.0349 692,308 +0.01(+60.09%)
Oct 17, 2014 0.0219 0.0219 0.0200 0.0218 496,766 -0.00(-0.46%)
Oct 16, 2014 0.0222 0.0244 0.0220 0.0219 758,200 -0.00(-10.25%)
Oct 15, 2014 0.0230 0.0249 0.0214 0.0244 859,352 +0.00(+1.67%)
Oct 14, 2014 0.0230 0.0240 0.0220 0.0240 303,000 +0.00(+4.35%)
Oct 13, 2014 0.0240 0.0240 0.0230 0.0230 146,490 -0.00(-4.17%)
Oct 10, 2014 0.0240 0.0240 0.0210 0.0240 138,200 +0.00(+0.00%)
Oct 09, 2014 0.0201 0.0250 0.0201 0.0240 193,347 -0.00(-7.69%)
Oct 08, 2014 0.0260 0.0260 0.0201 0.0260 35,393 +0.00(+0.00%)
Oct 07, 2014 0.0250 0.0260 0.0240 0.0260 204,800 -0.00(-3.35%)
Oct 06, 2014 0.0255 0.0270 0.0241 0.0269 36,300 +0.00(+6.75%)
Oct 03, 2014 0.0275 0.0275 0.0252 0.0252 49,700 +0.00(+2.86%)
Oct 02, 2014 0.0249 0.0249 0.0240 0.0245 127,300 -0.00(-10.26%)
Oct 01, 2014 0.0274 0.0274 0.0260 0.0273 8,000 -0.00(-5.21%)
Sep 30, 2014 0.0241 0.0288 0.0241 0.0288 31,308 +0.00(+4.35%)
Sep 29, 2014 0.0276 0.0276 0.0276 0.0276 12,800 -0.00(-1.08%)
Sep 25, 2014 0.0279 0.0279 0.0279 0 -0.00(-0.36%)
Sep 24, 2014 0.0298 0.0298 0.0280 0.0280 20,300 -0.00(-3.45%)
Sep 23, 2014 0.0271 0.0290 0.0271 0.0290 40,914 +0.00(+3.57%)
Sep 22, 2014 0.0299 0.0299 0.0279 0.0280 146,343 -0.00(-9.39%)
Sep 19, 2014 0.0280 0.0310 0.0280 0.0309 48,815 +0.00(+3.00%)
Sep 18, 2014 0.0310 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Sep 17, 2014 0.0307 0.0310 0.0295 0.0300 80,266 -0.00(-8.54%)
Sep 16, 2014 0.0330 0.0330 0.0296 0.0328 239,000 -0.00(-3.24%)
Sep 15, 2014 0.0317 0.0339 0.0310 0.0339 227,000 +0.00(+5.94%)
Sep 12, 2014 0.0320 0.0271 0.0320 221,191 +0.00(+6.67%)
Sep 11, 2014 0.0330 0.0330 0.0300 0.0300 185,400 -0.00(-11.50%)
Sep 10, 2014 0.0330 0.0339 0.0330 0.0339 34,000 +0.00(+0.00%)
Sep 09, 2014 0.0310 0.0340 0.0305 0.0339 248,614 +0.00(+9.35%)
Sep 08, 2014 0.0337 0.0337 0.0300 0.0310 162,100 -0.00(-7.74%)
Sep 05, 2014 0.0302 0.0336 0.0302 0.0336 42,800 -0.00(-0.88%)
Sep 04, 2014 0.0339 0.0339 0.0317 0.0339 110,375 -0.00(-2.87%)
Sep 03, 2014 0.0350 0.0350 0.0301 0.0349 77,800 -0.00(-0.29%)
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