Mexus Gold US (OP: MXSG)
0.0208 USD  +0.0008 (+4.00%)
Official Closing Price  /  Updated: 5:20 PM EDT, Mar 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2015 0.0184 0.0208 0.0181 0.0208 130,900 +0.00(+4.00%)
Mar 27, 2015 0.0209 0.0209 0.0200 0.0200 22,000 -0.00(-8.68%)
Mar 26, 2015 0.0219 0.0219 0.0200 0.0219 132,000 +0.00(+9.50%)
Mar 25, 2015 0.0215 0.0220 0.0200 0.0200 237,100 -0.00(-5.21%)
Mar 24, 2015 0.0250 0.0260 0.0211 0.0211 594,991 -0.00(-15.60%)
Mar 23, 2015 0.0225 0.0250 0.0225 0.0250 200,400 +0.00(+8.70%)
Mar 20, 2015 0.0235 0.0235 0.0224 0.0230 277,798 +0.00(+4.55%)
Mar 19, 2015 0.0227 0.0229 0.0220 0.0220 33,502 -0.00(-5.98%)
Mar 17, 2015 0.0234 0.0234 0.0234 0 +0.00(+6.85%)
Mar 16, 2015 0.0270 0.0270 0.0206 0.0219 447,578 -0.00(-10.79%)
Mar 13, 2015 0.0250 0.0250 0.0202 0.0245 98,000 -0.00(-9.07%)
Mar 12, 2015 0.0223 0.0270 0.0199 0.0270 244,203 +0.00(+20.54%)
Mar 11, 2015 0.0200 0.0224 0.0195 0.0224 393,241 +0.00(+12.00%)
Mar 10, 2015 0.0211 0.0211 0.0200 0.0200 47,200 -0.00(-0.15%)
Mar 09, 2015 0.0200 0.0200 0.0200 0.0200 2,500 -0.00(-16.54%)
Mar 06, 2015 0.0190 0.0240 0.0190 0.0240 394,920 +0.00(+19.40%)
Mar 05, 2015 0.0190 0.0220 0.0190 0.0201 298,510 -0.00(-12.61%)
Mar 04, 2015 0.0209 0.0230 0.0187 0.0230 161,250 +0.00(+8.49%)
Mar 03, 2015 0.0190 0.0212 0.0181 0.0212 454,431 +0.00(+11.58%)
Mar 02, 2015 0.0213 0.0214 0.0190 0.0190 377,744 -0.00(-11.21%)
Feb 27, 2015 0.0200 0.0214 0.0200 0.0214 181,428 -0.00(-0.47%)
Feb 26, 2015 0.0202 0.0215 0.0200 0.0215 340,300 -0.00(-1.38%)
Feb 25, 2015 0.0203 0.0218 0.0202 0.0218 50,500 -0.00(-8.79%)
Feb 24, 2015 0.0240 0.0240 0.0202 0.0239 202,270 -0.00(-0.42%)
Feb 23, 2015 0.0250 0.0250 0.0240 0.0240 130,000 -0.00(-4.00%)
Feb 20, 2015 0.0241 0.0250 0.0241 0.0250 52,504 +0.00(+0.00%)
Feb 19, 2015 0.0250 0.0259 0.0250 0.0250 211,594 -0.00(-3.47%)
Feb 18, 2015 0.0230 0.0300 0.0230 0.0259 156,236 +0.00(+7.92%)
Feb 17, 2015 0.0218 0.0249 0.0218 0.0240 438,350 +0.00(+2.13%)
Feb 13, 2015 0.0235 0.0235 0.0235 0 +0.00(+7.80%)
Feb 12, 2015 0.0201 0.0218 0.0200 0.0218 256,044 +0.00(+8.46%)
Feb 11, 2015 0.0220 0.0220 0.0200 0.0201 258,550 -0.00(-8.64%)
Feb 10, 2015 0.0230 0.0230 0.0210 0.0220 101,537 -0.00(-1.79%)
Feb 09, 2015 0.0201 0.0231 0.0201 0.0224 134,926 -0.00(-4.27%)
Feb 06, 2015 0.0238 0.0240 0.0220 0.0234 76,410 +0.00(+4.46%)
Feb 05, 2015 0.0250 0.0250 0.0223 0.0224 62,014 -0.00(-2.61%)
Feb 04, 2015 0.0220 0.0230 0.0197 0.0230 137,500 -0.00(-2.13%)
Feb 03, 2015 0.0220 0.0235 0.0220 0.0235 366,000 +0.00(+6.82%)
Feb 02, 2015 0.0249 0.0250 0.0220 0.0220 122,514 -0.00(-11.65%)
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%)
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