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 29, 2020 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
May 28, 2020 0.0900 0.0900 0.0800 0.0800 143,771 -0.01(-5.88%)
May 27, 2020 0.0900 0.0900 0.0850 0.0850 19,950 -0.00(-5.56%)
May 26, 2020 0.0950 0.0950 0.0900 0.0900 41,999 +0.00(+0.00%)
May 25, 2020 0.0850 0.0950 0.0850 0.0900 126,000 +0.01(+12.50%)
May 22, 2020 0.0900 0.0900 0.0800 0.0800 144,000 -0.01(-11.11%)
May 21, 2020 0.0950 0.0950 0.0800 0.0900 414,000 -0.01(-5.26%)
May 20, 2020 0.0850 0.0950 0.0850 0.0950 69,335 +0.01(+18.75%)
May 19, 2020 0.0800 0.0850 0.0800 0.0800 668,800 +0.01(+6.67%)
May 15, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 14, 2020 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
May 13, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+14.29%)
May 12, 2020 0.0750 0.0750 0.0700 0.0700 126,754 +0.01(+7.69%)
May 11, 2020 0.0800 0.0800 0.0650 0.0650 80,046 -0.01(-18.75%)
May 08, 2020 0.0700 0.0800 0.0700 0.0800 103,000 +0.01(+14.29%)
May 07, 2020 0.0800 0.0800 0.0700 0.0700 45,500 +0.00(+0.00%)
May 06, 2020 0.0800 0.0800 0.0700 0.0700 14,075 -0.01(-12.50%)
May 05, 2020 0.0800 0.0800 0.0800 0.0800 3,500 +0.01(+14.29%)
May 04, 2020 0.0700 0.0750 0.0650 0.0700 26,500 -0.01(-12.50%)
Apr 30, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 29, 2020 0.0750 0.0800 0.0700 0.0800 82,642 +0.01(+6.67%)
Apr 28, 2020 0.0800 0.0800 0.0750 0.0750 35,000 -0.01(-6.25%)
Apr 27, 2020 0.0750 0.0800 0.0750 0.0800 18,999 +0.00(+0.00%)
Apr 24, 2020 0.0700 0.0800 0.0700 0.0800 142,000 +0.01(+6.67%)
Apr 23, 2020 0.0800 0.0800 0.0750 0.0750 155,520 +0.00(+0.00%)
Apr 22, 2020 0.0700 0.0750 0.0700 0.0750 31,000 +0.00(+7.14%)
Apr 21, 2020 0.0700 0.0700 0.0700 0.0700 15,851 +0.00(+0.00%)
Apr 20, 2020 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Apr 17, 2020 0.0650 0.0700 0.0600 0.0700 88,100 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0750 0.0600 0.0700 172,000 -0.00(-6.67%)
Apr 14, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 13, 2020 0.0800 0.0800 0.0750 0.0750 63,000 +0.00(+7.14%)
Apr 09, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 08, 2020 0.0500 0.0650 0.0500 0.0650 168,813 +0.01(+30.00%)
Apr 07, 2020 0.0550 0.0600 0.0450 0.0500 158,000 +0.01(+11.11%)
Apr 06, 2020 0.0450 0.0450 0.0450 0.0450 75,000 +0.00(+0.00%)
Apr 03, 2020 0.0450 0.0450 0.0450 0.0450 49,750 +0.00(+0.00%)
Apr 01, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 31, 2020 0.0450 0.0500 0.0450 0.0500 131,000 +0.01(+25.00%)
Mar 30, 2020 0.0450 0.0450 0.0400 0.0400 29,001 +0.00(+0.00%)
Mar 27, 2020 0.0450 0.0450 0.0400 0.0400 65,000 -0.00(-11.11%)
Mar 26, 2020 0.0350 0.0450 0.0350 0.0450 147,000 +0.00(+0.00%)
Mar 25, 2020 0.0450 0.0450 0.0450 0.0450 31,000 +0.00(+0.00%)
Mar 24, 2020 0.0350 0.0450 0.0350 0.0450 142,356 +0.01(+28.57%)
Mar 23, 2020 0.0300 0.0350 0.0300 0.0350 111,350 +0.00(+0.00%)
Mar 20, 2020 0.0350 0.0350 0.0300 0.0350 482,000 +0.00(+0.00%)
Mar 19, 2020 0.0350 0.0350 0.0250 0.0350 796,633 +0.00(+0.00%)
Mar 18, 2020 0.0500 0.0500 0.0350 0.0350 80,500 -0.00(-12.50%)
Mar 17, 2020 0.0350 0.0400 0.0350 0.0400 66,484 -0.01(-20.00%)
Mar 13, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 12, 2020 0.0500 0.0500 0.0400 0.0400 259,480 -0.02(-33.33%)
Mar 11, 2020 0.0600 0.0600 0.0500 0.0600 59,067 +0.00(+0.00%)
Mar 10, 2020 0.0550 0.0600 0.0500 0.0600 56,000 +0.00(+9.09%)
Mar 09, 2020 0.0550 0.0550 0.0550 0.0550 131,500 -0.00(-8.33%)
Mar 05, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Mar 04, 2020 0.0650 0.0650 0.0600 0.0650 90,000 +0.01(+8.33%)
Mar 03, 2020 0.0700 0.0700 0.0600 0.0600 190,500 -0.01(-14.29%)
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.