Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Magellan Gold Corp (OP: MAGE )

0.1348 UNCHANGED
Last Price Updated: 3:18 PM EDT, May 8, 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 (%)
Oct 26, 2018 0.0180 0.0180 0.0180 0 +0.00(+0.00%)
Oct 25, 2018 0.0180 0.0180 0.0180 0.0180 18,858 +0.00(+0.00%)
Oct 24, 2018 0.0181 0.0181 0.0180 0.0180 100,000 -0.01(-24.69%)
Oct 23, 2018 0.0181 0.0239 0.0176 0.0239 321,000 +0.01(+32.78%)
Oct 22, 2018 0.0240 0.0240 0.0180 0.0180 428,000 -0.00(-20.70%)
Oct 19, 2018 0.0180 0.0227 0.0180 0.0227 103,000 +0.00(+26.11%)
Oct 18, 2018 0.0180 0.0180 0.0180 0.0180 98,000 -0.00(-5.26%)
Oct 17, 2018 0.0190 0.0190 0.0190 0.0190 13,142 +0.00(+7.95%)
Oct 15, 2018 0.0176 0.0176 0.0176 0 -0.00(-2.22%)
Oct 12, 2018 0.0190 0.0200 0.0180 0.0180 432,000 +0.00(+0.00%)
Oct 11, 2018 0.0249 0.0249 0.0180 0.0180 230,029 +0.00(+0.00%)
Oct 10, 2018 0.0180 0.0180 0.0180 0.0180 112,970 +0.00(+0.00%)
Oct 05, 2018 0.0180 0.0180 0.0180 0 -0.00(-0.55%)
Oct 04, 2018 0.0182 0.0182 0.0181 0.0181 266,439 -0.00(-2.16%)
Oct 02, 2018 0.0185 0.0185 0.0185 0 +0.00(+2.78%)
Sep 24, 2018 0.0180 0.0180 0.0180 0 -0.00(-10.89%)
Sep 20, 2018 0.0202 0.0202 0.0202 0 +0.00(+5.76%)
Sep 19, 2018 0.0200 0.0200 0.0191 0.0191 16,000 -0.00(-4.50%)
Sep 18, 2018 0.0200 0.0200 0.0198 0.0200 1,662,604 +0.00(+0.00%)
Sep 17, 2018 0.0217 0.0217 0.0200 0.0200 226,053 +0.00(+0.00%)
Sep 14, 2018 0.0203 0.0203 0.0200 0.0200 500,000 -0.00(-2.91%)
Sep 13, 2018 0.0218 0.0219 0.0200 0.0206 474,643 -0.01(-23.70%)
Sep 12, 2018 0.0270 0.0270 0.0270 0.0270 55,416 +0.00(+18.94%)
Sep 11, 2018 0.0221 0.0227 0.0221 0.0227 20,005 -0.00(-12.02%)
Sep 10, 2018 0.0290 0.0290 0.0258 0.0258 304,797 -0.00(-11.03%)
Sep 07, 2018 0.0244 0.0290 0.0218 0.0290 366,300 +0.01(+45.00%)
Sep 05, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 04, 2018 0.0250 0.0250 0.0211 0.0250 37,494 -0.00(-3.10%)
Aug 31, 2018 0.0258 0.0258 0.0258 0 +0.01(+29.00%)
Aug 30, 2018 0.0200 0.0220 0.0200 0.0200 380,903 -0.00(-4.76%)
Aug 29, 2018 0.0217 0.0217 0.0200 0.0210 134,860 +0.00(+0.00%)
Aug 28, 2018 0.0224 0.0241 0.0200 0.0210 645,843 -0.00(-9.09%)
Aug 27, 2018 0.0273 0.0290 0.0200 0.0231 409,670 -0.01(-18.95%)
Aug 24, 2018 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+11.76%)
Aug 23, 2018 0.0255 0.0255 0.0255 14 +0.00(+0.00%)
Aug 22, 2018 0.0255 0.0255 0.0255 0.0255 14,997 -0.00(-12.07%)
Aug 21, 2018 0.0289 0.0290 0.0289 0.0290 59,491 +0.00(+17.89%)
Aug 16, 2018 0.0246 0.0246 0.0246 0 -0.00(-15.17%)
Aug 15, 2018 0.0223 0.0290 0.0223 0.0290 107,531 +0.01(+30.04%)
Aug 14, 2018 0.0256 0.0256 0.0223 0.0223 193,462 -0.00(-12.55%)
Aug 13, 2018 0.0245 0.0277 0.0245 0.0255 191,760 +0.00(+8.97%)
Aug 10, 2018 0.0259 0.0298 0.0220 0.0234 280,800 -0.00(-9.65%)
Aug 09, 2018 0.0298 0.0298 0.0250 0.0259 201,200 -0.00(-13.09%)
Aug 08, 2018 0.0251 0.0298 0.0222 0.0298 261,518 -0.00(-0.33%)
Aug 07, 2018 0.0223 0.0299 0.0222 0.0299 216,115 +0.00(+10.74%)
Aug 06, 2018 0.0236 0.0270 0.0232 0.0270 181,660 -0.00(-10.00%)
Aug 02, 2018 0.0300 0.0300 0.0300 0 +0.01(+23.46%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.