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

Mexican Gold Mng Corp (TSV: MEX )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 22, 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 31, 2018 0.3500 0.3500 0.3300 0.3400 141,900 -0.01(-2.86%)
May 30, 2018 0.3450 0.3500 0.3400 0.3500 52,500 +0.01(+2.94%)
May 29, 2018 0.3400 0.3450 0.3300 0.3400 105,900 +0.04(+13.33%)
May 28, 2018 0.3400 0.3400 0.3000 0.3000 171,250 -0.04(-11.76%)
May 25, 2018 0.3400 0.3400 0.3400 0.3400 108,115 -0.00(-1.45%)
May 24, 2018 0.3400 0.3450 0.3400 0.3450 82,700 +0.00(+0.00%)
May 23, 2018 0.3500 0.3500 0.3400 0.3450 60,163 +0.00(+0.00%)
May 22, 2018 0.3500 0.3550 0.3450 0.3450 47,300 -0.01(-1.43%)
May 18, 2018 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 17, 2018 0.3600 0.3700 0.3500 0.3500 110,150 -0.02(-5.41%)
May 16, 2018 0.3650 0.3700 0.3500 0.3700 187,080 +0.01(+1.37%)
May 15, 2018 0.3800 0.3800 0.3650 0.3650 128,000 -0.01(-1.35%)
May 14, 2018 0.3650 0.3800 0.3650 0.3700 184,200 +0.00(+0.00%)
May 11, 2018 0.3750 0.3850 0.3600 0.3700 100,700 -0.01(-1.33%)
May 10, 2018 0.3700 0.3850 0.3650 0.3750 98,200 +0.00(+0.00%)
May 09, 2018 0.3750 0.3900 0.3750 0.3750 99,700 -0.02(-3.85%)
May 08, 2018 0.3900 0.3900 0.3750 0.3900 9,000 +0.00(+0.00%)
May 07, 2018 0.3900 0.3900 0.3750 0.3900 96,265 +0.00(+0.00%)
May 04, 2018 0.3650 0.3900 0.3650 0.3900 61,000 +0.00(+0.00%)
May 03, 2018 0.3800 0.3900 0.3750 0.3900 32,585 +0.01(+2.63%)
May 02, 2018 0.3800 0.3900 0.3750 0.3800 130,050 +0.01(+1.33%)
May 01, 2018 0.3900 0.3900 0.3400 0.3750 271,400 +0.03(+7.14%)
Apr 30, 2018 0.3600 0.3800 0.3500 0.3500 36,350 +0.00(+0.00%)
Apr 27, 2018 0.3600 0.3700 0.3500 0.3500 93,979 +0.00(+0.00%)
Apr 26, 2018 0.3650 0.3650 0.3500 0.3500 13,100 -0.01(-1.41%)
Apr 25, 2018 0.3600 0.3600 0.3550 0.3550 108,127 -0.01(-2.74%)
Apr 24, 2018 0.3850 0.3850 0.3650 0.3650 35,922 -0.03(-6.41%)
Apr 23, 2018 0.3800 0.3950 0.3800 0.3900 69,800 +0.02(+5.41%)
Apr 20, 2018 0.4000 0.4000 0.3500 0.3700 151,780 -0.02(-5.13%)
Apr 19, 2018 0.4100 0.4100 0.3750 0.3900 75,800 -0.01(-2.50%)
Apr 18, 2018 0.4000 0.4100 0.3800 0.4000 418,895 +0.02(+3.90%)
Apr 17, 2018 0.4000 0.4000 0.3850 0.3850 139,450 -0.02(-3.75%)
Apr 16, 2018 0.3700 0.4000 0.3700 0.4000 446,060 +0.03(+8.11%)
Apr 13, 2018 0.3350 0.3700 0.3350 0.3700 568,350 +0.04(+12.12%)
Apr 12, 2018 0.3250 0.3300 0.3150 0.3300 172,620 +0.02(+4.76%)
Apr 11, 2018 0.3150 0.3300 0.3150 0.3150 125,300 -0.02(-4.55%)
Apr 10, 2018 0.3150 0.3400 0.3000 0.3300 324,587 +0.02(+6.45%)
Apr 09, 2018 0.2900 0.3100 0.2850 0.3100 182,834 +0.04(+14.81%)
Apr 05, 2018 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Apr 04, 2018 0.2800 0.2950 0.2700 0.2700 51,500 -0.01(-1.82%)
Apr 03, 2018 0.2950 0.2950 0.2750 0.2750 29,800 -0.01(-1.79%)
Apr 02, 2018 0.2850 0.2850 0.2750 0.2800 84,740 -0.02(-6.67%)
Mar 29, 2018 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 28, 2018 0.2950 0.3000 0.2950 0.3000 138,500 +0.01(+3.45%)
Mar 27, 2018 0.3000 0.3000 0.2850 0.2900 63,450 -0.01(-3.33%)
Mar 26, 2018 0.3000 0.3000 0.2750 0.3000 106,859 +0.00(+0.00%)
Mar 23, 2018 0.2850 0.3000 0.2800 0.3000 138,800 +0.02(+5.26%)
Mar 22, 2018 0.2850 0.2850 0.2850 0.2850 5,000 -0.01(-1.72%)
Mar 21, 2018 0.2950 0.2950 0.2900 0.2900 135,100 +0.00(+0.00%)
Mar 20, 2018 0.3000 0.3000 0.2900 0.2900 59,800 -0.02(-6.45%)
Mar 19, 2018 0.2900 0.3100 0.2900 0.3100 11,454 +0.01(+3.33%)
Mar 16, 2018 0.2900 0.3150 0.2900 0.3000 128,220 +0.01(+3.45%)
Mar 15, 2018 0.2900 0.2900 0.2900 0.2900 1,000 -0.01(-3.33%)
Mar 14, 2018 0.2900 0.3000 0.2900 0.3000 78,500 +0.00(+0.00%)
Mar 13, 2018 0.2950 0.3000 0.2900 0.3000 137,500 +0.01(+3.45%)
Mar 12, 2018 0.2800 0.2950 0.2800 0.2900 20,000 -0.01(-3.33%)
Mar 09, 2018 0.2900 0.3000 0.2800 0.3000 113,800 +0.02(+5.26%)
Mar 08, 2018 0.2900 0.2900 0.2850 0.2850 5,000 -0.02(-5.00%)
Mar 07, 2018 0.3000 0.3050 0.3000 0.3000 43,720 +0.01(+3.45%)
Mar 06, 2018 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Mar 05, 2018 0.2850 0.3150 0.2800 0.2900 63,750 +0.01(+1.75%)
Mar 02, 2018 0.3000 0.3050 0.2800 0.2850 90,250 -0.02(-5.00%)
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.