Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excelsior Mining Corp (OP: EXMGF )

0.1810 +0.0060 (+3.43%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.4825 0.4834 0.4459 0.4465 106,600 -0.04(-8.09%)
May 28, 2020 0.4770 0.4860 0.4650 0.4858 44,447 +0.01(+1.21%)
May 27, 2020 0.4992 0.5000 0.4765 0.4800 87,403 -0.03(-5.14%)
May 26, 2020 0.4900 0.5060 0.4900 0.5060 17,903 +0.02(+3.27%)
May 22, 2020 0.4999 0.5020 0.4851 0.4900 21,300 -0.00(-0.51%)
May 21, 2020 0.4935 0.5016 0.4925 0.4925 14,050 +0.00(+0.51%)
May 20, 2020 0.4850 0.5003 0.4850 0.4900 21,980 -0.01(-2.00%)
May 19, 2020 0.5000 0.5045 0.5000 0.5000 114,500 +0.01(+2.04%)
May 18, 2020 0.4900 0.5249 0.4650 0.4900 57,177 +0.02(+3.73%)
May 15, 2020 0.4690 0.4800 0.4651 0.4724 68,400 +0.01(+2.03%)
May 14, 2020 0.4548 0.4690 0.4548 0.4630 43,156 +0.01(+2.89%)
May 13, 2020 0.5100 0.5100 0.4500 0.4500 69,850 -0.06(-11.76%)
May 12, 2020 0.5170 0.5264 0.4975 0.5100 48,986 -0.01(-1.54%)
May 11, 2020 0.4996 0.5329 0.4996 0.5180 32,027 +0.01(+2.33%)
May 08, 2020 0.4800 0.5086 0.4800 0.5062 115,000 +0.04(+7.70%)
May 07, 2020 0.4830 0.4850 0.4350 0.4700 30,775 +0.03(+7.55%)
May 06, 2020 0.4213 0.4427 0.4213 0.4370 9,580 +0.00(+0.55%)
May 05, 2020 0.4161 0.4436 0.4113 0.4346 59,836 +0.03(+6.42%)
May 04, 2020 0.4180 0.4341 0.4000 0.4084 60,825 -0.00(-0.44%)
May 01, 2020 0.4300 0.4462 0.4102 0.4102 64,000 -0.02(-4.36%)
Apr 30, 2020 0.4120 0.4415 0.4120 0.4289 21,485 +0.02(+3.88%)
Apr 29, 2020 0.3908 0.4370 0.3908 0.4129 72,583 +0.02(+5.87%)
Apr 28, 2020 0.4016 0.4047 0.3800 0.3900 65,784 -0.03(-7.14%)
Apr 27, 2020 0.4233 0.4233 0.3880 0.4200 39,441 +0.03(+9.09%)
Apr 24, 2020 0.4390 0.4390 0.3828 0.3850 28,100 -0.00(-0.05%)
Apr 23, 2020 0.4020 0.4020 0.3852 0.3852 14,700 -0.00(-1.23%)
Apr 22, 2020 0.3880 0.3915 0.3780 0.3900 37,000 +0.03(+6.85%)
Apr 21, 2020 0.3609 0.3790 0.3607 0.3650 27,420 -0.02(-5.46%)
Apr 20, 2020 0.4100 0.4180 0.3800 0.3861 27,105 -0.03(-7.65%)
Apr 17, 2020 0.4103 0.4181 0.3990 0.4181 55,700 +0.02(+4.53%)
Apr 16, 2020 0.4200 0.4200 0.3908 0.4000 45,565 -0.01(-1.36%)
Apr 15, 2020 0.4367 0.4387 0.4055 0.4055 14,429 -0.01(-2.69%)
Apr 14, 2020 0.4810 0.4810 0.4110 0.4167 100,238 -0.00(-0.79%)
Apr 13, 2020 0.4200 0.4200 0.3972 0.4200 39,256 +0.01(+2.46%)
Apr 09, 2020 0.3830 0.4200 0.3830 0.4099 92,000 +0.01(+2.47%)
Apr 08, 2020 0.3590 0.4060 0.3590 0.4000 76,358 +0.04(+12.55%)
Apr 07, 2020 0.3361 0.3590 0.3310 0.3554 65,862 +0.03(+10.24%)
Apr 06, 2020 0.3400 0.3575 0.3150 0.3224 136,985 -0.01(-2.60%)
Apr 03, 2020 0.3315 0.3315 0.3300 0.3310 1,700 -0.00(-1.31%)
Apr 02, 2020 0.3027 0.3354 0.3000 0.3354 77,879 +0.04(+11.80%)
Apr 01, 2020 0.3107 0.3150 0.2950 0.3000 95,825 -0.01(-4.28%)
Mar 31, 2020 0.3247 0.3350 0.3080 0.3134 56,009 -0.01(-3.27%)
Mar 30, 2020 0.3400 0.3400 0.3100 0.3240 124,859 -0.02(-6.09%)
Mar 27, 2020 0.3550 0.3550 0.3160 0.3450 166,300 -0.01(-1.43%)
Mar 26, 2020 0.3500 0.3500 0.3300 0.3500 47,365 +0.00(+0.26%)
Mar 25, 2020 0.3600 0.3730 0.3455 0.3491 148,331 -0.02(-5.90%)
Mar 24, 2020 0.3155 0.3730 0.3155 0.3710 80,670 +0.04(+12.42%)
Mar 23, 2020 0.3120 0.3639 0.3120 0.3300 38,771 -0.00(-0.60%)
Mar 20, 2020 0.3889 0.4000 0.3320 0.3320 164,200 -0.03(-9.54%)
Mar 19, 2020 0.4000 0.4070 0.3570 0.3670 56,788 +0.03(+7.94%)
Mar 18, 2020 0.3726 0.3730 0.3300 0.3400 125,458 -0.03(-9.33%)
Mar 17, 2020 0.4000 0.4000 0.3540 0.3750 67,687 +0.02(+4.17%)
Mar 16, 2020 0.3800 0.4285 0.3400 0.3600 350,030 -0.06(-14.29%)
Mar 13, 2020 0.4500 0.4700 0.4200 0.4200 213,800 -0.00(-0.24%)
Mar 12, 2020 0.4040 0.4400 0.3800 0.4210 65,192 -0.04(-8.58%)
Mar 11, 2020 0.5360 0.5360 0.4300 0.4605 222,482 -0.00(-0.97%)
Mar 10, 2020 0.5149 0.5366 0.4650 0.4650 178,446 -0.02(-5.10%)
Mar 09, 2020 0.5120 0.5190 0.4000 0.4900 178,128 -0.06(-10.91%)
Mar 06, 2020 0.5552 0.5750 0.5500 0.5500 22,600 -0.00(-0.72%)
Mar 05, 2020 0.5860 0.5945 0.5540 0.5540 87,871 -0.04(-6.26%)
Mar 04, 2020 0.6020 0.6020 0.5910 0.5910 7,739 -0.01(-1.50%)
Mar 03, 2020 0.5730 0.6539 0.5730 0.6000 94,986 +0.01(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.