Mexus Gold US (OP: MXSG)
0.0330 USD  -0.0019 (-5.44%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 0.0350 0.0350 0.0350 0.0350 22,690 -0.00(-6.67%)
Aug 29, 2014 0.0375 0.0375 0.0375 0 +0.01(+17.19%)
Aug 28, 2014 0.0291 0.0320 0.0280 0.0320 723,840 +0.00(+8.47%)
Aug 27, 2014 0.0300 0.0320 0.0291 0.0295 223,601 +0.00(+1.72%)
Aug 26, 2014 0.0300 0.0270 0.0290 493,700 -0.00(-3.33%)
Aug 25, 2014 0.0389 0.0389 0.0270 0.0300 954,349 -0.01(-23.86%)
Aug 21, 2014 0.0394 0.0394 0.0394 49 -0.00(-1.50%)
Aug 20, 2014 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Aug 19, 2014 0.0370 0.0400 0.0350 0.0400 546,239 +0.00(+14.29%)
Aug 18, 2014 0.0370 0.0370 0.0350 0.0350 48,846 -0.00(-5.41%)
Aug 15, 2014 0.0365 0.0370 0.0350 0.0370 100,000 +0.00(+5.41%)
Aug 14, 2014 0.0351 0.0351 0.0351 0.0351 25,850 -0.00(-7.63%)
Aug 13, 2014 0.0390 0.0390 0.0380 0.0380 15,000 -0.00(-5.00%)
Aug 12, 2014 0.0380 0.0400 0.0350 0.0400 281,860 +0.00(+2.56%)
Aug 11, 2014 0.0352 0.0390 0.0352 0.0390 187,088 -0.00(-3.70%)
Aug 08, 2014 0.0400 0.0410 0.0400 0.0405 141,000 +0.00(+1.25%)
Aug 07, 2014 0.0382 0.0400 0.0351 0.0400 114,739 +0.00(+4.71%)
Aug 06, 2014 0.0382 0.0382 0.0380 0.0382 80,200 -0.00(-0.52%)
Aug 05, 2014 0.0409 0.0410 0.0350 0.0384 124,909 -0.00(-6.34%)
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