Mexus Gold US (OP: MXSG)
0.0192 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2015 0.0160 0.0195 0.0160 0.0192 153,700 +0.00(+0.79%)
May 27, 2015 0.0200 0.0200 0.0190 0.0190 12,400 -0.00(-5.00%)
May 26, 2015 0.0199 0.0220 0.0199 0.0200 151,730 +0.00(+5.26%)
May 22, 2015 0.0190 0.0190 0.0190 0 -0.00(-4.52%)
May 21, 2015 0.0199 0.0199 0.0190 0.0199 197,750 -0.00(-4.78%)
May 20, 2015 0.0200 0.0218 0.0190 0.0209 197,000 -0.00(-4.13%)
May 19, 2015 0.0200 0.0218 0.0192 0.0218 227,800 +0.00(+0.00%)
May 18, 2015 0.0219 0.0219 0.0196 0.0218 209,406 +0.00(+9.00%)
May 15, 2015 0.0200 0.0200 0.0199 0.0200 121,000 +0.00(+5.26%)
May 14, 2015 0.0201 0.0210 0.0172 0.0190 1,404,643 -0.00(-13.64%)
May 13, 2015 0.0210 0.0220 0.0200 0.0220 153,054 +0.00(+0.00%)
May 12, 2015 0.0200 0.0220 0.0197 0.0220 2,161,000 +0.00(+4.76%)
May 11, 2015 0.0200 0.0210 0.0190 0.0210 138,600 +0.00(+5.00%)
May 08, 2015 0.0200 0.0200 0.0181 0.0200 592,546 +0.00(+5.82%)
May 07, 2015 0.0195 0.0195 0.0181 0.0189 113,325 -0.00(-0.05%)
May 06, 2015 0.0190 0.0200 0.0189 0.0189 634,400 -0.00(-0.47%)
May 05, 2015 0.0200 0.0200 0.0190 0.0190 125,514 -0.00(-5.00%)
May 04, 2015 0.0200 0.0210 0.0200 0.0200 166,218 -0.00(-4.76%)
May 01, 2015 0.0184 0.0210 0.0182 0.0210 1,228,234 +0.00(+30.43%)
Apr 30, 2015 0.0172 0.0194 0.0161 0.0161 168,500 -0.00(-19.10%)
Apr 29, 2015 0.0200 0.0200 0.0171 0.0199 245,000 -0.00(-9.55%)
Apr 28, 2015 0.0199 0.0220 0.0150 0.0220 623,100 +0.01(+42.86%)
Apr 27, 2015 0.0148 0.0154 0.0147 0.0154 339,802 +0.00(+3.36%)
Apr 24, 2015 0.0131 0.0149 0.0131 0.0149 200,000 -0.00(-3.25%)
Apr 23, 2015 0.0153 0.0154 0.0150 0.0154 298,825 +0.00(+0.00%)
Apr 22, 2015 0.0136 0.0154 0.0131 0.0154 57,500 +0.00(+0.65%)
Apr 21, 2015 0.0160 0.0160 0.0142 0.0153 287,080 -0.00(-4.38%)
Apr 20, 2015 0.0170 0.0170 0.0141 0.0160 79,695 +0.00(+0.00%)
Apr 17, 2015 0.0160 0.0160 0.0160 0.0160 43,750 +0.00(+0.00%)
Apr 16, 2015 0.0148 0.0160 0.0148 0.0160 140,000 -0.00(-19.60%)
Apr 15, 2015 0.0174 0.0199 0.0130 0.0199 882,414 +0.00(+13.71%)
Apr 14, 2015 0.0170 0.0180 0.0170 0.0175 295,000 +0.00(+1.16%)
Apr 13, 2015 0.0200 0.0200 0.0170 0.0173 182,874 -0.00(-8.95%)
Apr 10, 2015 0.0130 0.0210 0.0130 0.0190 545,829 +0.01(+58.33%)
Apr 09, 2015 0.0138 0.0138 0.0101 0.0120 266,600 -0.01(-38.46%)
Apr 08, 2015 0.0195 0.0195 0.0195 0.0195 5,000 +0.00(+0.00%)
Apr 07, 2015 0.0190 0.0195 0.0190 0.0195 32,500 +0.00(+0.00%)
Apr 06, 2015 0.0195 0.0195 0.0195 0.0195 1,500 +0.00(+0.00%)
Apr 02, 2015 0.0195 0.0195 0.0195 0 +0.00(+5.41%)
Apr 01, 2015 0.0194 0.0197 0.0185 0.0185 457,820 -0.00(-4.64%)
Mar 31, 2015 0.0200 0.0200 0.0181 0.0194 384,613 -0.00(-6.73%)
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%)
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