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
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 (%)
Feb 28, 2018 0.0205 0.0205 0.0205 0 +0.00(+2.50%)
Feb 27, 2018 0.0200 0.0243 0.0200 0.0200 590,650 -0.01(-22.48%)
Feb 26, 2018 0.0270 0.0270 0.0258 0.0258 96,178 -0.00(-2.64%)
Feb 23, 2018 0.0260 0.0265 0.0260 0.0265 4,000 -0.00(-2.57%)
Feb 22, 2018 0.0272 0.0272 0.0272 0.0272 2,010 +0.00(+0.00%)
Feb 20, 2018 0.0272 0.0272 0.0272 0 +0.00(+4.62%)
Feb 16, 2018 0.0260 0.0260 0.0260 0 -0.00(-3.88%)
Feb 15, 2018 0.0271 0.0271 0.0271 0.0271 10,000 +0.00(+3.44%)
Feb 14, 2018 0.0260 0.0270 0.0260 0.0261 22,700 -0.00(-2.70%)
Feb 13, 2018 0.0260 0.0269 0.0260 0.0269 22,300 -0.00(-0.46%)
Feb 12, 2018 0.0270 0.0270 0.0270 0.0270 2,700 +0.00(+3.85%)
Feb 09, 2018 0.0260 0.0260 0.0260 0.0260 30,372 -0.00(-3.70%)
Feb 08, 2018 0.0270 0.0270 0.0269 0.0270 29,100 +0.00(+3.85%)
Feb 07, 2018 0.0270 0.0270 0.0260 0.0260 32,165 -0.00(-3.70%)
Feb 06, 2018 0.0270 0.0270 0.0270 0.0270 2,000 +0.00(+0.47%)
Feb 05, 2018 0.0260 0.0269 0.0260 0.0269 1,600 -0.00(-0.46%)
Feb 02, 2018 0.0270 0.0270 0.0270 0.0270 190 +0.00(+3.85%)
Feb 01, 2018 0.0260 0.0260 0.0260 0.0260 10,000 -0.00(-0.76%)
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%)
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.