Mexus Gold US (OP: MXSG)
0.0180 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Aug 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2015 0.0166 0.0183 0.0164 0.0180 249,700 +0.00(+5.88%)
Aug 28, 2015 0.0179 0.0180 0.0161 0.0170 787,000 +0.00(+0.00%)
Aug 27, 2015 0.0170 0.0180 0.0162 0.0170 310,000 -0.00(-5.56%)
Aug 26, 2015 0.0170 0.0180 0.0169 0.0180 240,250 +0.00(+12.50%)
Aug 25, 2015 0.0160 0.0180 0.0160 0.0160 300,470 -0.00(-15.34%)
Aug 24, 2015 0.0160 0.0189 0.0160 0.0189 325,200 +0.00(+17.39%)
Aug 21, 2015 0.0180 0.0180 0.0160 0.0161 410,000 -0.00(-10.56%)
Aug 20, 2015 0.0190 0.0190 0.0161 0.0180 627,000 -0.00(-5.26%)
Aug 19, 2015 0.0181 0.0190 0.0177 0.0190 560,500 -0.00(-5.00%)
Aug 18, 2015 0.0186 0.0200 0.0186 0.0200 226,219 +0.00(+11.11%)
Aug 17, 2015 0.0195 0.0200 0.0180 0.0180 629,619 +0.00(+0.00%)
Aug 14, 2015 0.0190 0.0190 0.0180 0.0180 340,000 -0.00(-7.69%)
Aug 13, 2015 0.0200 0.0200 0.0180 0.0195 553,000 -0.00(-2.50%)
Aug 12, 2015 0.0199 0.0200 0.0190 0.0200 345,000 +0.00(+0.00%)
Aug 11, 2015 0.0200 0.0200 0.0171 0.0200 75,500 -0.00(-10.71%)
Aug 10, 2015 0.0245 0.0245 0.0194 0.0224 376,000 -0.00(-10.04%)
Aug 07, 2015 0.0190 0.0250 0.0181 0.0249 453,000 +0.01(+31.05%)
Aug 06, 2015 0.0200 0.0200 0.0165 0.0190 371,000 -0.00(-5.00%)
Aug 05, 2015 0.0197 0.0200 0.0185 0.0200 284,200 +0.00(+0.00%)
Aug 04, 2015 0.0171 0.0200 0.0170 0.0200 474,212 -0.00(-19.68%)
Aug 03, 2015 0.0200 0.0250 0.0200 0.0249 556,400 -0.00(-0.40%)
Jul 31, 2015 0.0218 0.0250 0.0160 0.0250 430,312 +0.01(+25.00%)
Jul 30, 2015 0.0250 0.0250 0.0200 0.0200 227,750 -0.00(-16.67%)
Jul 29, 2015 0.0247 0.0250 0.0239 0.0240 287,551 -0.00(-5.14%)
Jul 28, 2015 0.0270 0.0270 0.0250 0.0253 178,700 -0.00(-6.30%)
Jul 27, 2015 0.0270 0.0270 0.0270 0.0270 1,820 -0.00(-0.37%)
Jul 24, 2015 0.0290 0.0290 0.0265 0.0271 398,400 -0.00(-6.55%)
Jul 23, 2015 0.0266 0.0290 0.0266 0.0290 449,650 +0.00(+0.00%)
Jul 22, 2015 0.0290 0.0290 0.0266 0.0290 132,036 +0.00(+9.02%)
Jul 21, 2015 0.0300 0.0301 0.0265 0.0266 599,090 -0.00(-6.67%)
Jul 20, 2015 0.0270 0.0300 0.0260 0.0285 589,155 +0.00(+5.56%)
Jul 17, 2015 0.0298 0.0300 0.0249 0.0270 939,938 -0.00(-10.00%)
Jul 16, 2015 0.0299 0.0300 0.0265 0.0300 1,002,096 +0.00(+0.00%)
Jul 15, 2015 0.0300 0.0300 0.0250 0.0300 742,894 +0.00(+0.00%)
Jul 14, 2015 0.0260 0.0340 0.0243 0.0300 801,030 +0.00(+15.38%)
Jul 13, 2015 0.0215 0.0260 0.0200 0.0260 797,102 +0.00(+23.81%)
Jul 10, 2015 0.0199 0.0210 0.0195 0.0210 326,700 -0.00(-0.94%)
Jul 09, 2015 0.0210 0.0212 0.0196 0.0212 365,000 -0.00(-3.20%)
Jul 08, 2015 0.0215 0.0219 0.0200 0.0219 891,000 +0.00(+0.00%)
Jul 07, 2015 0.0200 0.0219 0.0175 0.0219 1,094,215 +0.00(+4.78%)
Jul 06, 2015 0.0174 0.0209 0.0173 0.0209 353,314 +0.00(+28.22%)
Jul 02, 2015 0.0163 0.0163 0.0163 0 -0.00(-9.44%)
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