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 )

0.1500 -0.0100 (-6.25%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.8099 0.8300 0.8099 0.8300 200 +0.33(+66.00%)
Apr 29, 2020 0.5000 0.5000 0.3500 0.5000 2,752 +0.00(+0.02%)
Apr 28, 2020 0.4000 0.4999 0.4000 0.4999 1,510 -0.02(-3.96%)
Apr 27, 2020 0.4000 0.5900 0.4000 0.5205 1,815 +0.12(+30.12%)
Apr 22, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 21, 2020 0.3500 0.3500 0.3500 9 +0.00(+0.00%)
Apr 16, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 15, 2020 0.3500 0.3500 0.3500 0.3500 200 +0.02(+6.06%)
Apr 14, 2020 0.3300 0.3300 0.3300 4 +0.00(+0.00%)
Apr 13, 2020 0.3300 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Apr 09, 2020 0.3300 0.3300 0.3300 0.3300 100 +0.04(+14.15%)
Apr 08, 2020 0.2100 0.2900 0.2100 0.2891 3,200 -0.04(-12.39%)
Apr 06, 2020 0.3300 0.3300 0.3300 0 +0.03(+9.71%)
Apr 03, 2020 0.3500 0.3500 0.3008 0.3008 400 +0.10(+50.40%)
Apr 02, 2020 0.2000 0.2000 0.2000 0.2000 480 -0.15(-42.86%)
Mar 31, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 27, 2020 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Mar 25, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 24, 2020 0.3500 0.3800 0.2000 0.3800 1,200 +0.03(+8.57%)
Mar 23, 2020 0.3500 0.3500 0.3500 0.3500 400 +0.10(+40.00%)
Mar 20, 2020 0.3500 0.3500 0.2500 0.2500 9,600 -0.12(-32.43%)
Mar 19, 2020 0.3500 0.3700 0.3500 0.3700 7,379 +0.02(+5.68%)
Mar 18, 2020 0.3500 0.5000 0.3500 0.3501 1,283 -0.02(-6.64%)
Mar 17, 2020 0.5000 0.5000 0.3750 0.3750 2,650 +0.00(+0.00%)
Mar 16, 2020 0.5000 0.5000 0.3750 0.3750 2,513 +0.00(+0.00%)
Mar 13, 2020 0.5000 0.5000 0.3750 0.3750 3,100 -0.08(-16.67%)
Mar 11, 2020 0.4500 0.4500 0.4500 0 -0.15(-25.00%)
Mar 09, 2020 0.6000 0.6000 0.6000 0 +0.11(+22.45%)
Mar 06, 2020 0.4900 0.4900 0.4900 0.4900 100 -0.03(-5.77%)
Mar 05, 2020 0.7000 0.7000 0.5200 0.5200 2,736 -0.13(-20.00%)
Mar 04, 2020 0.7000 0.7000 0.6500 0.6500 1,499 +0.13(+24.98%)
Mar 03, 2020 0.7000 0.7000 0.5201 0.5201 1,284 -0.15(-22.20%)
Mar 02, 2020 0.5500 0.6685 0.5500 0.6685 4,849 +0.12(+21.55%)
Feb 28, 2020 0.5400 0.5500 0.5400 0.5500 1,400 +0.00(+0.00%)
Feb 27, 2020 0.5500 0.5500 0.5500 0.5500 2,000 -0.07(-11.26%)
Feb 26, 2020 0.6198 0.6198 0.5500 0.6198 2,150 -0.03(-4.65%)
Feb 25, 2020 0.6000 0.7500 0.5500 0.6500 1,800 -0.05(-7.14%)
Feb 24, 2020 0.5500 0.7000 0.5500 0.7000 1,201 -0.05(-6.67%)
Feb 21, 2020 0.8500 0.8500 0.6000 0.7500 1,800 -0.08(-10.18%)
Feb 20, 2020 0.8000 0.8500 0.8000 0.8350 1,470 -0.02(-1.76%)
Feb 19, 2020 0.9000 0.9000 0.6000 0.8500 1,800 +0.00(+0.00%)
Feb 18, 2020 0.7500 0.8500 0.5501 0.8500 2,700 +0.10(+13.33%)
Feb 14, 2020 0.6500 0.7500 0.6500 0.7500 16,700 +0.05(+7.16%)
Feb 13, 2020 0.5500 0.6999 0.5500 0.6999 1,310 -0.04(-5.42%)
Feb 12, 2020 0.7500 0.7500 0.5500 0.7400 1,400 +0.09(+13.85%)
Feb 11, 2020 0.6800 0.7500 0.6500 0.6500 4,734 -0.08(-10.96%)
Feb 10, 2020 0.5500 0.9650 0.5500 0.7300 1,521 -0.26(-26.26%)
Feb 07, 2020 0.7500 0.9899 0.7200 0.9899 1,100 +0.00(+0.00%)
Feb 06, 2020 0.9900 0.9900 0.7600 0.9899 1,290 +0.23(+30.23%)
Feb 05, 2020 0.7600 0.9900 0.7600 0.7601 1,890 -0.23(-23.22%)
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.