Mexus Gold US (OP: MXSG)
0.0349 USD  -0.0041 (-10.51%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 22, 2014 0.0380 0.0380 0.0320 0.0349 255,712 -0.00(-10.51%)
Jul 21, 2014 0.0390 0.0390 0.0390 0.0390 3,500 -0.00(-2.50%)
Jul 18, 2014 0.0400 0.0400 0.0400 0.0400 19,022 -0.00(-9.09%)
Jul 17, 2014 0.0420 0.0465 0.0420 0.0440 32,000 +0.00(+10.28%)
Jul 16, 2014 0.0420 0.0420 0.0350 0.0399 502,466 -0.01(-14.01%)
Jul 15, 2014 0.0464 0.0465 0.0421 0.0464 118,700 +0.00(+0.00%)
Jul 14, 2014 0.0465 0.0465 0.0410 0.0464 52,000 -0.00(-5.31%)
Jul 11, 2014 0.0480 0.0490 0.0465 0.0490 200,878 +0.00(+2.08%)
Jul 10, 2014 0.0477 0.0480 0.0475 0.0480 144,055 +0.00(+0.00%)
Jul 09, 2014 0.0450 0.0480 0.0430 0.0480 193,827 +0.00(+6.67%)
Jul 08, 2014 0.0445 0.0450 0.0445 0.0450 33,840 +0.00(+8.96%)
Jul 07, 2014 0.0420 0.0450 0.0413 0.0413 136,792 -0.00(-1.67%)
Jul 02, 2014 0.0420 0.0420 0.0420 0 +0.01(+13.51%)
Jul 01, 2014 0.0450 0.0450 0.0370 0.0370 187,678 -0.01(-17.78%)
Jun 30, 2014 0.0480 0.0480 0.0402 0.0450 14,222 +0.00(+5.88%)
Jun 27, 2014 0.0401 0.0450 0.0401 0.0425 22,200 -0.00(-5.56%)
Jun 26, 2014 0.0450 0.0450 0.0450 0.0450 4,000 -0.00(-6.25%)
Jun 25, 2014 0.0479 0.0480 0.0420 0.0480 22,225 +0.00(+0.00%)
Jun 24, 2014 0.0400 0.0480 0.0394 0.0480 117,775 +0.01(+20.00%)
Jun 23, 2014 0.0400 0.0400 0.0351 0.0400 352,350 +0.00(+0.00%)
Jun 20, 2014 0.0410 0.0410 0.0400 0.0400 71,500 +0.00(+0.00%)
Jun 19, 2014 0.0400 0.0410 0.0400 0.0400 212,870 -0.00(-6.98%)
Jun 18, 2014 0.0449 0.0449 0.0430 0.0430 24,500 +0.00(+4.88%)
Jun 17, 2014 0.0450 0.0450 0.0380 0.0410 47,270 -0.00(-8.89%)
Jun 16, 2014 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Jun 13, 2014 0.0399 0.0400 0.0390 0.0400 63,200 +0.00(+0.25%)
Jun 12, 2014 0.0480 0.0480 0.0390 0.0399 363,772 -0.01(-16.88%)
Jun 11, 2014 0.0470 0.0480 0.0460 0.0480 178,000 +0.00(+2.13%)
Jun 10, 2014 0.0470 0.0470 0.0430 0.0470 101,131 +0.00(+7.06%)
Jun 06, 2014 0.0400 0.0439 0.0311 0.0439 213,732 +0.00(+0.00%)
Jun 05, 2014 0.0455 0.0455 0.0400 0.0439 151,332 -0.00(-6.00%)
Jun 04, 2014 0.0451 0.0470 0.0451 0.0467 32,830 -0.00(-6.41%)
Jun 03, 2014 0.0480 0.0499 0.0480 0.0499 34,000 +0.00(+1.84%)
Jun 02, 2014 0.0500 0.0500 0.0480 0.0490 62,140 +0.00(+1.87%)
May 30, 2014 0.0520 0.0540 0.0481 0.0481 73,200 -0.00(-7.50%)
May 29, 2014 0.0520 0.0520 0.0490 0.0520 226,142 +0.00(+4.00%)
May 28, 2014 0.0500 0.0500 0.0500 0.0500 48,801 +0.00(+0.00%)
May 27, 2014 0.0550 0.0570 0.0483 0.0500 226,741 -0.00(-1.77%)
May 23, 2014 0.0509 0.0509 0.0509 0 -0.00(-7.45%)
May 22, 2014 0.0570 0.0570 0.0550 0.0550 20,420 -0.00(-3.51%)
May 21, 2014 0.0570 0.0570 0.0511 0.0570 52,887 +0.00(+0.00%)
May 20, 2014 0.0550 0.0600 0.0511 0.0570 96,109 +0.00(+5.56%)
May 19, 2014 0.0532 0.0550 0.0452 0.0540 195,529 +0.00(+1.50%)
May 16, 2014 0.0550 0.0550 0.0500 0.0532 99,300 -0.00(-3.27%)
May 15, 2014 0.0580 0.0580 0.0550 0.0550 176,000 +0.00(+0.00%)
May 14, 2014 0.0580 0.0580 0.0550 0.0550 46,500 -0.00(-5.17%)
May 13, 2014 0.0540 0.0580 0.0540 0.0580 75,100 +0.01(+9.43%)
May 12, 2014 0.0550 0.0550 0.0530 0.0530 18,978 -0.00(-3.64%)
May 09, 2014 0.0550 0.0550 0.0500 0.0550 111,400 -0.00(-8.18%)
May 08, 2014 0.0600 0.0600 0.0500 0.0599 289,332 +0.00(+0.00%)
May 07, 2014 0.0598 0.0599 0.0598 0.0599 34,000 +0.00(+0.00%)
May 06, 2014 0.0593 0.0650 0.0514 0.0599 120,691 -0.01(-14.43%)
May 05, 2014 0.0650 0.0700 0.0650 0.0700 11,437 +0.00(+0.00%)
May 02, 2014 0.0570 0.0700 0.0514 0.0700 252,760 +0.01(+20.69%)
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