Mexus Gold US (OP: MXSG)
0.0249 USD  -0.0001 (-0.40%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.0250 0.0250 0.0240 0.0249 158,923 -0.00(-0.40%)
Jan 29, 2015 0.0260 0.0260 0.0250 0.0250 130,000 -0.00(-13.79%)
Jan 28, 2015 0.0299 0.0299 0.0290 0.0290 27,579 +0.00(+1.40%)
Jan 27, 2015 0.0250 0.0286 0.0248 0.0286 205,921 -0.00(-1.04%)
Jan 26, 2015 0.0261 0.0289 0.0260 0.0289 88,634 -0.00(-3.34%)
Jan 23, 2015 0.0300 0.0300 0.0263 0.0299 189,700 -0.00(-0.33%)
Jan 22, 2015 0.0261 0.0300 0.0250 0.0300 1,548,932 +0.00(+9.49%)
Jan 21, 2015 0.0260 0.0274 0.0250 0.0274 704,700 +0.00(+0.51%)
Jan 20, 2015 0.0273 0.0273 0.0273 0.0273 3,500 -0.00(-6.00%)
Jan 16, 2015 0.0290 0.0290 0.0290 0 -0.01(-15.94%)
Jan 15, 2015 0.0398 0.0398 0.0300 0.0345 205,056 -0.00(-6.76%)
Jan 14, 2015 0.0335 0.0370 0.0335 0.0370 25,500 -0.00(-7.50%)
Jan 13, 2015 0.0400 0 +0.01(+17.99%)
Jan 12, 2015 0.0323 0.0340 0.0311 0.0339 458,100 -0.01(-14.82%)
Jan 09, 2015 0.0400 0.0400 0.0331 0.0398 134,500 -0.00(-0.50%)
Jan 08, 2015 0.0310 0.0400 0.0310 0.0400 444,100 +0.01(+25.00%)
Jan 07, 2015 0.0310 0.0320 0.0300 0.0320 310,540 -0.00(-5.60%)
Jan 06, 2015 0.0339 0.0339 0.0281 0.0339 299,076 +0.00(+0.00%)
Jan 05, 2015 0.0270 0.0340 0.0200 0.0339 313,500 -0.00(-3.14%)
Jan 02, 2015 0.0270 0.0350 0.0260 0.0350 154,659 +0.01(+40.00%)
Dec 31, 2014 0.0250 0.0250 0.0250 0 -0.00(-10.39%)
Dec 30, 2014 0.0300 0.0300 0.0265 0.0279 133,152 -0.00(-9.12%)
Dec 29, 2014 0.0307 0.0307 0.0307 0.0307 21,999 -0.00(-0.65%)
Dec 26, 2014 0.0310 0.0310 0.0275 0.0309 85,832 -0.00(-11.46%)
Dec 23, 2014 0.0349 0.0349 0.0349 0 -0.00(-11.65%)
Dec 22, 2014 0.0277 0.0395 0.0270 0.0395 105,000 +0.00(+0.00%)
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%)
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