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 (%)
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%)
Nov 01, 2017 0.0370 0.0370 0.0360 0.0360 38,927 -0.00(-5.26%)
Oct 31, 2017 0.0409 0.0409 0.0380 0.0380 52,500 +0.00(+0.00%)
Oct 30, 2017 0.0430 0.0430 0.0380 0.0380 14,500 -0.00(-11.63%)
Oct 27, 2017 0.0430 0.0430 0.0430 0.0430 200 +0.00(+0.00%)
Oct 25, 2017 0.0430 0.0430 0.0430 0 +0.01(+22.51%)
Oct 24, 2017 0.0367 0.0401 0.0350 0.0351 17,144 -0.00(-10.00%)
Oct 23, 2017 0.0450 0.0480 0.0390 0.0390 50,057 -0.01(-13.14%)
Oct 20, 2017 0.0413 0.0450 0.0400 0.0449 119,412 +0.00(+5.65%)
Oct 19, 2017 0.0400 0.0450 0.0400 0.0425 89,193 +0.00(+6.25%)
Oct 18, 2017 0.0482 0.0490 0.0400 0.0400 58,399 -0.01(-20.00%)
Oct 17, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Oct 16, 2017 0.0620 0.0620 0.0375 0.0400 356,778 -0.02(-35.48%)
Oct 12, 2017 0.0620 0.0620 0.0620 49 +0.00(+0.00%)
Oct 11, 2017 0.0564 0.0620 0.0550 0.0620 39,100 +0.01(+10.71%)
Oct 10, 2017 0.0600 0.0620 0.0550 0.0560 122,184 -0.00(-6.67%)
Oct 09, 2017 0.0600 0.0620 0.0600 0.0600 20,664 +0.00(+0.00%)
Oct 06, 2017 0.0576 0.0625 0.0576 0.0600 38,046 +0.00(+0.00%)
Oct 05, 2017 0.0645 0.0645 0.0589 0.0600 230,450 -0.01(-7.69%)
Oct 04, 2017 0.0650 0.0650 0.0600 0.0650 40,796 -0.00(-1.52%)
Oct 03, 2017 0.0601 0.0660 0.0601 0.0660 26,000 -0.00(-1.35%)
Oct 02, 2017 0.0601 0.0669 0.0601 0.0669 23,846 +0.01(+11.50%)
Sep 29, 2017 0.0600 0.0600 0.0600 0.0600 3,811 +0.00(+2.20%)
Sep 28, 2017 0.0605 0.0605 0.0587 0.0587 19,000 -0.00(-3.25%)
Sep 27, 2017 0.0612 0.0612 0.0607 0.0607 14,670 -0.00(-0.85%)
Sep 26, 2017 0.0612 0.0618 0.0612 0.0612 10,950 +0.00(+0.33%)
Sep 25, 2017 0.0650 0.0720 0.0610 0.0610 81,112 +0.00(+7.77%)
Sep 22, 2017 0.0620 0.0621 0.0566 0.0566 35,700 -0.01(-8.71%)
Sep 21, 2017 0.0650 0.0695 0.0620 0.0620 88,557 -0.01(-8.62%)
Sep 20, 2017 0.0690 0.0690 0.0650 0.0678 69,867 -0.01(-7.05%)
Sep 19, 2017 0.0655 0.0730 0.0655 0.0730 72,947 -0.00(-1.22%)
Sep 18, 2017 0.0710 0.0750 0.0651 0.0739 299,108 -0.00(-0.67%)
Sep 15, 2017 0.0718 0.0820 0.0700 0.0744 314,255 +0.00(+6.29%)
Sep 14, 2017 0.0712 0.0724 0.0700 0.0700 348,106 -0.01(-9.09%)
Sep 13, 2017 0.0700 0.0825 0.0700 0.0770 116,188 +0.00(+2.84%)
Sep 12, 2017 0.0770 0.0770 0.0749 0.0749 72,473 -0.01(-10.87%)
Sep 11, 2017 0.0767 0.0840 0.0767 0.0840 51,395 -0.00(-0.83%)
Sep 08, 2017 0.0790 0.0862 0.0760 0.0847 742,250 +0.00(+2.17%)
Sep 07, 2017 0.0816 0.0900 0.0701 0.0829 237,660 +0.00(+1.78%)
Sep 06, 2017 0.0800 0.0900 0.0700 0.0814 244,250 +0.00(+1.81%)
Sep 05, 2017 0.0861 0.0900 0.0800 0.0800 171,888 -0.01(-7.94%)
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.