Mexus Gold US (OP: MXSG)
0.0309 USD  +0.0009 (+3.00%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Aug 04, 2014 0.0410 0.0410 0.0410 0.0410 5,000 +0.00(+0.00%)
Jul 31, 2014 0.0410 0.0410 0.0410 0 -0.00(-2.38%)
Jul 30, 2014 0.0403 0.0430 0.0401 0.0420 82,697 -0.00(-2.10%)
Jul 29, 2014 0.0420 0.0430 0.0385 0.0429 228,809 +0.00(+2.14%)
Jul 28, 2014 0.0420 0.0420 0.0420 0.0420 1,000 +0.00(+0.00%)
Jul 25, 2014 0.0390 0.0420 0.0390 0.0420 253,884 +0.00(+7.69%)
Jul 24, 2014 0.0349 0.0390 0.0330 0.0390 514,618 +0.00(+11.75%)
Jul 23, 2014 0.0349 0.0349 0.0330 0.0349 172,265 +0.00(+0.00%)
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%)
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