Mexus Gold US (OP: MXSG)
0.0395 USD  +0.0124 (+45.76%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 0.0300 0.0395 0.0277 0.0395 169,700 +0.01(+45.76%)
Dec 18, 2014 0.0274 0.0300 0.0271 0.0271 331,700 +0.00(+0.37%)
Dec 17, 2014 0.0359 0.0359 0.0270 0.0270 120,816 -0.01(-28.19%)
Dec 16, 2014 0.0277 0.0376 0.0277 0.0376 11,000 -0.00(-5.76%)
Dec 12, 2014 0.0399 0.0399 0.0399 0 +0.00(+10.83%)
Dec 11, 2014 0.0358 0.0360 0.0358 0.0360 51,500 -0.00(-5.26%)
Dec 10, 2014 0.0385 0.0385 0.0380 0.0380 49,000 -0.00(-1.30%)
Dec 09, 2014 0.0331 0.0385 0.0301 0.0385 173,600 +0.00(+13.24%)
Dec 08, 2014 0.0389 0.0396 0.0331 0.0340 117,000 -0.01(-13.49%)
Dec 05, 2014 0.0376 0.0396 0.0376 0.0393 19,300 +0.01(+19.09%)
Dec 04, 2014 0.0398 0.0398 0.0330 0.0330 154,933 -0.01(-17.29%)
Dec 03, 2014 0.0400 0.0400 0.0331 0.0399 141,206 -0.00(-0.25%)
Dec 02, 2014 0.0280 0.0400 0.0270 0.0400 1,657,890 +0.01(+42.86%)
Dec 01, 2014 0.0275 0.0280 0.0254 0.0280 593,800 +0.00(+1.82%)
Nov 28, 2014 0.0278 0.0280 0.0275 0.0275 41,500 +0.00(+1.85%)
Nov 26, 2014 0.0270 0.0270 0.0270 0 -0.00(-3.57%)
Nov 25, 2014 0.0280 0.0280 0.0266 0.0280 100,500 -0.00(-3.45%)
Nov 24, 2014 0.0290 0.0290 0.0266 0.0290 21,900 +0.00(+0.00%)
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%)
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