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 (%)
Jul 29, 2016 0.1600 0.1685 0.1050 0.1300 74,100 -0.04(-21.21%)
Jul 28, 2016 0.1650 0.1651 0.1650 0.1650 21,771 -0.02(-9.34%)
Jul 26, 2016 0.1820 0.1820 0.1820 0 -0.03(-14.55%)
Jul 25, 2016 0.2150 0.2150 0.2130 0.2130 2,500 +0.01(+6.50%)
Jul 20, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 19, 2016 0.1870 0.2000 0.1870 0.2000 8,400 +0.02(+10.50%)
Jul 18, 2016 0.2200 0.2200 0.1810 0.1810 3,400 -0.05(-21.30%)
Jul 15, 2016 0.2000 0.2300 0.1810 0.2300 16,700 +0.02(+8.49%)
Jul 14, 2016 0.2150 0.2150 0.2000 0.2120 5,579 -0.01(-5.74%)
Jul 13, 2016 0.2300 0.2300 0.2150 0.2249 28,333 -0.03(-10.04%)
Jul 12, 2016 0.2500 0.2500 0.2500 0.2500 10,997 -0.01(-2.70%)
Jul 11, 2016 0.2700 0.2700 0.2200 0.2570 24,400 -0.01(-4.83%)
Jul 08, 2016 0.2700 0.2450 0.2700 57,505 +0.01(+3.85%)
Jul 07, 2016 0.2500 0.2800 0.2500 0.2600 113,673 +0.01(+4.00%)
Jul 05, 2016 0.2500 0.2500 0.2500 0.2500 4,008 +0.00(+0.00%)
Jul 01, 2016 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2016 0.2350 0.3500 0.2300 0.2500 107,807 +0.02(+8.70%)
Jun 29, 2016 0.2200 0.2300 0.2200 0.2300 3,360 +0.02(+6.98%)
Jun 28, 2016 0.2000 0.2200 0.2000 0.2150 31,803 +0.03(+18.78%)
Jun 27, 2016 0.2200 0.2200 0.1810 0.1810 12,700 -0.04(-17.73%)
Jun 24, 2016 0.2200 0.2200 0.2100 0.2200 26,610 +0.02(+10.00%)
Jun 23, 2016 0.1800 0.2200 0.1780 0.2000 258,077 +0.05(+33.33%)
Jun 22, 2016 0.1500 0.1500 0.1500 0.1500 1,550 -0.03(-16.67%)
Jun 21, 2016 0.1800 0.1800 0.1800 0.1800 1,111 +0.00(+0.00%)
Jun 17, 2016 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Jun 16, 2016 0.1900 0.1900 0.1500 0.1500 5,600 -0.03(-16.67%)
Jun 14, 2016 0.1800 0.1800 0.1800 0 +0.02(+12.50%)
Jun 10, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 09, 2016 0.1600 0.1600 0.1600 0.1600 100 +0.01(+6.67%)
Jun 08, 2016 0.1500 0.1500 0.1500 0.1500 1,200 +0.02(+15.38%)
Jun 01, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 26, 2016 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
May 24, 2016 0.1500 0.1500 0.1500 0 +0.04(+36.36%)
May 20, 2016 0.1100 0.1100 0.1100 0 -0.03(-23.61%)
May 19, 2016 0.1350 0.1440 0.1350 0.1440 16,100 +0.01(+10.77%)
May 18, 2016 0.1000 0.1300 0.1000 0.1300 11,500 +0.03(+30.00%)
May 12, 2016 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
May 10, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
May 09, 2016 0.0850 0.0850 0.0850 0.0850 3,000 +0.01(+6.25%)
May 03, 2016 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Apr 29, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 28, 2016 0.1000 0.1000 0.0800 0.0800 4,000 -0.01(-11.11%)
Apr 21, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 20, 2016 0.0900 0.0900 0.0900 0.0900 500 +0.03(+50.00%)
Apr 18, 2016 0.0600 0.0600 0.0600 0 -0.02(-25.00%)
Apr 13, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 12, 2016 0.0670 0.0800 0.0640 0.0800 100,500 +0.03(+66.67%)
Mar 28, 2016 0.0480 0.0480 0.0480 0 +0.01(+14.29%)
Mar 24, 2016 0.0420 0.0420 0.0420 0 -0.02(-35.38%)
Mar 21, 2016 0.0650 0.0650 0.0650 0 +0.01(+29.74%)
Mar 17, 2016 0.0501 0.0501 0.0501 0 -0.01(-16.50%)
Mar 15, 2016 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Mar 11, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2016 0.0550 0.0590 0.0500 0.0500 268,500 +0.00(+0.00%)
Mar 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 04, 2016 0.0510 0.0600 0.0500 0.0500 112,539 +0.00(+0.00%)
Mar 03, 2016 0.0500 0.0500 0.0500 0.0500 400,000 +0.00(+0.00%)
Feb 25, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 24, 2016 0.0450 0.0550 0.0450 0.0550 43,800 +0.00(+10.00%)
Feb 12, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Feb 10, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 26, 2016 0.0600 0.0600 0.0600 0 -0.00(-1.64%)
Jan 11, 2016 0.0610 0.0610 0.0610 0 -0.00(-1.61%)
Jan 08, 2016 0.0800 0.0800 0.0610 0.0620 183,100 -0.01(-11.43%)
Jan 06, 2016 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Dec 30, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 21, 2015 0.0550 0.0550 0.0550 0 +0.00(+5.77%)
Dec 02, 2015 0.0520 0.0520 0.0520 0 -0.03(-35.00%)
Nov 30, 2015 0.0800 0.0800 0.0800 0 +0.02(+33.33%)
Nov 24, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 16, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 04, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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.