Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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
Streaming Delayed 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 (%)
Jan 30, 2018 0.0262 0.0262 0.0262 0 -0.00(-2.96%)
Jan 29, 2018 0.0270 0.0270 0.0270 0.0270 10,000 +0.00(+3.85%)
Jan 25, 2018 0.0260 0.0260 0.0260 0 -0.00(-0.38%)
Jan 24, 2018 0.0299 0.0299 0.0260 0.0261 18,699 +0.00(+0.38%)
Jan 23, 2018 0.0280 0.0281 0.0260 0.0260 114,200 -0.00(-7.14%)
Jan 22, 2018 0.0280 0.0280 0.0280 0.0280 12,100 -0.01(-17.40%)
Jan 18, 2018 0.0339 0.0339 0.0339 0 +0.00(+0.00%)
Jan 16, 2018 0.0339 0.0339 0.0339 0 +0.01(+21.07%)
Jan 12, 2018 0.0280 0.0280 0.0280 0 -0.00(-3.45%)
Jan 11, 2018 0.0290 0.0290 0.0290 0.0290 10,000 +0.00(+0.00%)
Jan 10, 2018 0.0290 0.0290 0.0290 0.0290 1,000 +0.00(+0.00%)
Jan 09, 2018 0.0271 0.0320 0.0271 0.0290 3,500 -0.01(-16.67%)
Jan 05, 2018 0.0348 0.0348 0.0348 0 +0.00(+0.00%)
Jan 04, 2018 0.0269 0.0348 0.0269 0.0348 4,062 +0.01(+39.20%)
Jan 03, 2018 0.0388 0.0388 0.0250 0.0250 438,082 -0.00(-13.19%)
Jan 02, 2018 0.0301 0.0300 0.0288 23,800 -0.00(-4.00%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2017 0.0253 0.0332 0.0252 0.0300 58,958 -0.01(-14.29%)
Dec 27, 2017 0.0320 0.0350 0.0231 0.0350 93,979 +0.00(+12.90%)
Dec 26, 2017 0.0310 0.0310 0.0310 0.0310 250 -0.00(-3.13%)
Dec 22, 2017 0.0320 0.0320 0.0320 0.0320 106,852 -0.00(-0.31%)
Dec 21, 2017 0.0330 0.0330 0.0320 0.0321 115,700 -0.00(-8.29%)
Dec 20, 2017 0.0330 0.0400 0.0330 0.0350 40,102 -0.00(-12.50%)
Dec 19, 2017 0.0330 0.0400 0.0330 0.0400 13,000 -0.00(-5.21%)
Dec 14, 2017 0.0422 0.0422 0.0422 20 +0.00(+4.20%)
Dec 13, 2017 0.0405 0.0405 0.0405 0.0405 1,000 -0.00(-10.00%)
Dec 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+11.11%)
Dec 08, 2017 0.0430 0.0430 0.0405 0.0405 17,000 -0.00(-5.81%)
Dec 07, 2017 0.0410 0.0430 0.0410 0.0430 10,500 +0.00(+6.17%)
Dec 06, 2017 0.0450 0.0450 0.0405 0.0405 20,997 -0.00(-10.00%)
Dec 05, 2017 0.0405 0.0450 0.0405 0.0450 29,942 +0.00(+1.35%)
Dec 04, 2017 0.0405 0.0405 0.0405 0.0444 115,243 +0.00(+0.91%)
Dec 01, 2017 0.0384 0.0450 0.0384 0.0440 656,865 +0.01(+46.67%)
Nov 30, 2017 0.0255 0.0300 0.0255 0.0300 35,100 +0.00(+0.00%)
Nov 29, 2017 0.0300 0.0300 0.0300 0.0300 140 -0.01(-23.10%)
Nov 28, 2017 0.0300 0.0390 0.0300 0.0390 22,425 -0.00(-2.47%)
Nov 27, 2017 0.0300 0.0400 0.0300 0.0400 32,500 +0.01(+33.33%)
Nov 24, 2017 0.0340 0.0340 0.0300 0.0300 17,020 -0.01(-14.89%)
Nov 22, 2017 0.0300 0.0352 0.0300 0.0352 23,000 +0.00(+0.71%)
Nov 21, 2017 0.0350 0.0351 0.0350 0.0350 140,000 +0.00(+0.00%)
Nov 20, 2017 0.0341 0.0350 0.0341 0.0350 10,600 -0.00(-12.50%)
Nov 17, 2017 0.0459 0.0459 0.0400 0.0400 25,050 +0.01(+17.30%)
Nov 16, 2017 0.0341 0.0341 0.0341 0.0341 13,432 +0.00(+3.02%)
Nov 15, 2017 0.0331 0.0331 0.0331 0.0331 4,476 -0.01(-24.29%)
Nov 14, 2017 0.0437 0.0437 0.0437 0.0437 4,700 -0.00(-0.64%)
Nov 13, 2017 0.0320 0.0450 0.0320 0.0440 31,200 +0.01(+41.03%)
Nov 10, 2017 0.0312 0.0312 0.0312 0.0312 2,000 -0.00(-2.50%)
Nov 08, 2017 0.0320 0.0320 0.0320 130 -0.00(-11.11%)
Nov 07, 2017 0.0290 0.0360 0.0282 0.0360 42,270 +0.01(+23.71%)
Nov 06, 2017 0.0250 0.0341 0.0250 0.0291 50,900 -0.00(-6.73%)
Nov 03, 2017 0.0380 0.0380 0.0312 0.0312 58,100 -0.00(-13.09%)
Nov 02, 2017 0.0360 0.0360 0.0312 0.0359 45,850 -0.00(-0.28%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.