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 (%)
Oct 28, 2021 0.9000 0.9000 0.9000 26 +0.05(+5.88%)
Oct 27, 2021 0.8000 0.8500 0.8000 0.8500 4,250 -0.00(-0.16%)
Oct 26, 2021 0.9000 0.8514 10,800 -0.05(-5.41%)
Oct 22, 2021 0.9001 0.9001 0.9001 38 +0.05(+5.81%)
Oct 21, 2021 0.8127 0.8507 0.8030 0.8507 4,102 +0.02(+2.90%)
Oct 20, 2021 0.8267 0.8267 0.8267 0.8267 100 +0.00(+0.16%)
Oct 18, 2021 0.8254 0.8254 0.8254 0 -0.15(-15.78%)
Oct 15, 2021 0.9700 0.9800 0.9500 0.9800 1,750 +0.00(+0.00%)
Oct 14, 2021 0.9800 0.9800 0.9800 0.9800 400 +0.00(+0.00%)
Oct 13, 2021 0.8650 0.9800 0.8650 0.9800 1,200 +0.02(+2.08%)
Oct 12, 2021 1.010 1.060 0.8754 0.9600 8,643 +0.10(+11.61%)
Oct 11, 2021 0.8850 0.9900 0.8500 0.8601 6,570 -0.14(-13.99%)
Oct 08, 2021 1.000 1.000 0.9500 1.000 2,750 -0.01(-0.99%)
Oct 06, 2021 1.010 1.010 1.010 0 +0.02(+2.02%)
Oct 05, 2021 0.9900 0.9900 0.9900 0.9900 1,001 -0.01(-1.00%)
Oct 04, 2021 0.9700 1.000 0.9700 1.000 400 +0.02(+1.52%)
Oct 01, 2021 0.9850 1.020 0.9850 0.9850 3,100 -0.04(-3.43%)
Sep 30, 2021 1.025 1.025 1.020 1.020 1,200 -0.01(-0.97%)
Sep 29, 2021 1.002 1.030 0.9850 1.030 3,200 +0.03(+3.01%)
Sep 28, 2021 0.9401 1.010 0.9401 0.9999 2,550 -0.03(-2.92%)
Sep 27, 2021 1.000 1.030 1.000 1.030 1,200 +0.00(+0.00%)
Sep 24, 2021 1.010 1.030 1.000 1.030 2,650 +0.01(+0.98%)
Sep 23, 2021 0.9300 1.030 0.9300 1.020 1,449 +0.07(+7.37%)
Sep 22, 2021 0.9200 0.9500 0.9200 0.9500 400 +0.00(+0.00%)
Sep 21, 2021 0.9500 0.9500 0.9500 0.9500 525 +0.01(+1.06%)
Sep 20, 2021 0.9250 0.9400 0.8475 0.9400 1,525 -0.01(-1.05%)
Sep 17, 2021 0.9150 0.9500 0.8820 0.9500 8,200 -0.06(-5.94%)
Sep 16, 2021 0.9700 1.030 0.9700 1.010 4,921 +0.02(+1.51%)
Sep 15, 2021 1.015 1.015 0.8800 0.9950 2,100 -0.02(-1.49%)
Sep 14, 2021 1.010 1.020 1.010 1.010 1,900 +0.00(+0.00%)
Sep 13, 2021 0.8700 1.010 0.8250 1.010 12,300 -0.05(-4.72%)
Sep 10, 2021 1.020 1.060 1.000 1.060 10,130 +0.03(+2.91%)
Sep 09, 2021 1.020 1.030 1.020 1.030 2,333 +0.00(+0.00%)
Sep 08, 2021 0.9650 1.030 0.9420 1.030 6,309 -0.09(-8.04%)
Sep 07, 2021 0.9420 1.130 0.9420 1.120 2,034 +0.02(+1.82%)
Sep 03, 2021 0.9500 1.140 0.9500 1.100 3,857 +0.02(+1.85%)
Sep 02, 2021 1.000 1.085 0.9401 1.080 7,232 +0.01(+0.93%)
Sep 01, 2021 0.9900 1.070 0.9900 1.070 1,300 -0.01(-0.93%)
Aug 31, 2021 1.050 1.130 0.9900 1.080 5,628 +0.01(+0.93%)
Aug 30, 2021 1.055 1.140 1.055 1.070 3,099 -0.02(-1.83%)
Aug 27, 2021 1.100 1.140 1.055 1.090 4,500 +0.00(+0.00%)
Aug 26, 2021 1.010 1.100 1.010 1.090 2,093 +0.01(+0.93%)
Aug 25, 2021 1.080 1.100 1.080 1.080 2,478 +0.03(+2.86%)
Aug 24, 2021 0.9550 1.050 0.9475 1.050 14,211 +0.10(+9.95%)
Aug 23, 2021 0.9500 0.9550 0.9500 0.9550 9,508 +0.04(+4.95%)
Aug 20, 2021 0.9100 0.9100 0.9100 0.9100 1,000 +0.05(+6.18%)
Aug 19, 2021 0.9000 0.9300 0.8570 0.8570 8,032 -0.12(-12.55%)
Aug 18, 2021 0.9010 0.9800 0.8520 0.9800 1,901 +0.08(+8.77%)
Aug 17, 2021 1.000 1.000 0.8250 0.9010 23,141 -0.20(-18.09%)
Aug 16, 2021 1.075 1.120 0.9550 1.100 3,120 +0.05(+4.76%)
Aug 13, 2021 0.9270 1.100 0.9270 1.050 5,330 +0.04(+3.96%)
Aug 12, 2021 0.9370 1.010 0.9200 1.010 1,381 +0.00(+0.00%)
Aug 11, 2021 0.9700 1.020 0.9700 1.010 2,425 -0.10(-9.01%)
Aug 10, 2021 1.110 1.110 1.110 1.110 1,000 -0.01(-0.89%)
Aug 09, 2021 0.9200 1.120 0.9200 1.120 461 +0.10(+9.80%)
Aug 06, 2021 1.020 1.020 1.020 1.020 405 +0.00(+0.00%)
Aug 05, 2021 1.050 1.050 1.020 1.020 600 +0.02(+2.00%)
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.