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, 2019 0.0850 0.0850 0.0800 0.0850 46,000 +0.01(+6.25%)
May 29, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 28, 2019 0.0800 0.0800 0.0750 0.0750 11,500 -0.01(-11.76%)
May 27, 2019 0.0850 0.0850 0.0750 0.0850 104,148 +0.00(+0.00%)
May 24, 2019 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
May 23, 2019 0.0800 0.0800 0.0800 0.0800 38,000 +0.01(+6.67%)
May 22, 2019 0.0800 0.0800 0.0700 0.0750 46,000 -0.01(-11.76%)
May 21, 2019 0.0850 0.0850 0.0850 0.0850 4,429 -0.00(-5.56%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 14, 2019 0.0950 0.0950 0.0850 0.0900 39,200 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0900 0.0900 18,500 -0.01(-5.26%)
May 09, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 08, 2019 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
May 07, 2019 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
May 03, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 02, 2019 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
May 01, 2019 0.1000 0.1000 0.0950 0.0950 28,500 +0.00(+0.00%)
Apr 29, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 26, 2019 0.1000 0.1050 0.0950 0.0950 37,720 -0.01(-5.00%)
Apr 25, 2019 0.1000 0.1100 0.1000 0.1000 56,000 +0.00(+0.00%)
Apr 24, 2019 0.1000 0.1000 0.1000 0.1000 20,500 +0.00(+0.00%)
Apr 23, 2019 0.1000 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 17, 2019 0.1000 0.1000 0.1000 0.1000 7,000 +0.00(+0.00%)
Apr 16, 2019 0.1000 0.1000 0.1000 0.1000 88,000 +0.01(+5.26%)
Apr 15, 2019 0.1050 0.1050 0.0900 0.0950 334,365 -0.01(-13.64%)
Apr 12, 2019 0.1050 0.1100 0.1050 0.1100 15,000 +0.01(+10.00%)
Apr 11, 2019 0.1050 0.1050 0.1000 0.1000 14,000 -0.00(-4.76%)
Apr 10, 2019 0.1050 0.1050 0.1000 0.1050 56,650 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1050 0.1000 0.1050 56,300 +0.00(+0.00%)
Apr 08, 2019 0.1050 0.1100 0.1050 0.1050 67,200 -0.01(-4.55%)
Apr 05, 2019 0.1100 0.1100 0.1100 0.1100 49,000 +0.00(+0.00%)
Apr 04, 2019 0.1000 0.1100 0.0900 0.1100 290,500 +0.01(+4.76%)
Apr 03, 2019 0.1050 0.1050 0.1000 0.1050 72,500 +0.00(+5.00%)
Apr 02, 2019 0.1150 0.1150 0.1000 0.1000 266,900 -0.01(-13.04%)
Apr 01, 2019 0.1200 0.1200 0.1150 0.1150 21,500 -0.00(-4.17%)
Mar 29, 2019 0.1300 0.1300 0.1200 0.1200 36,500 -0.01(-7.69%)
Mar 28, 2019 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Mar 27, 2019 0.1350 0.1350 0.1200 0.1200 162,200 -0.02(-14.29%)
Mar 26, 2019 0.1450 0.1450 0.1350 0.1400 32,000 +0.00(+0.00%)
Mar 25, 2019 0.1400 0.1400 0.1400 0.1400 40,000 +0.00(+0.00%)
Mar 22, 2019 0.1400 0.1400 0.1400 0.1400 20,000 +0.00(+0.00%)
Mar 21, 2019 0.1400 0.1400 0.1400 0.1400 18,000 +0.01(+3.70%)
Mar 20, 2019 0.1400 0.1400 0.1350 0.1350 29,000 -0.01(-3.57%)
Mar 19, 2019 0.1500 0.1500 0.1400 0.1400 169,500 -0.01(-6.67%)
Mar 15, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 14, 2019 0.1550 0.1550 0.1500 0.1500 44,499 -0.01(-3.23%)
Mar 13, 2019 0.1550 0.1550 0.1550 0.1550 21,500 +0.00(+0.00%)
Mar 12, 2019 0.1550 0.1550 0.1550 0.1550 8,000 +0.00(+0.00%)
Mar 11, 2019 0.1550 0.1550 0.1550 0.1550 61,929 -0.01(-3.13%)
Mar 08, 2019 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Mar 07, 2019 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Mar 06, 2019 0.1600 0.1600 0.1600 0.1600 2,500 -0.01(-5.88%)
Mar 05, 2019 0.1550 0.1700 0.1550 0.1700 87,000 +0.02(+9.68%)
Mar 04, 2019 0.1550 0.1550 0.1550 0.1550 34,094 -0.01(-3.13%)
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.