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 (%)
Sep 24, 2018 0.0180 0.0180 0.0180 0 -0.00(-10.89%)
Sep 20, 2018 0.0202 0.0202 0.0202 0 +0.00(+5.76%)
Sep 19, 2018 0.0200 0.0200 0.0191 0.0191 16,000 -0.00(-4.50%)
Sep 18, 2018 0.0200 0.0200 0.0198 0.0200 1,662,604 +0.00(+0.00%)
Sep 17, 2018 0.0217 0.0217 0.0200 0.0200 226,053 +0.00(+0.00%)
Sep 14, 2018 0.0203 0.0203 0.0200 0.0200 500,000 -0.00(-2.91%)
Sep 13, 2018 0.0218 0.0219 0.0200 0.0206 474,643 -0.01(-23.70%)
Sep 12, 2018 0.0270 0.0270 0.0270 0.0270 55,416 +0.00(+18.94%)
Sep 11, 2018 0.0221 0.0227 0.0221 0.0227 20,005 -0.00(-12.02%)
Sep 10, 2018 0.0290 0.0290 0.0258 0.0258 304,797 -0.00(-11.03%)
Sep 07, 2018 0.0244 0.0290 0.0218 0.0290 366,300 +0.01(+45.00%)
Sep 05, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 04, 2018 0.0250 0.0250 0.0211 0.0250 37,494 -0.00(-3.10%)
Aug 31, 2018 0.0258 0.0258 0.0258 0 +0.01(+29.00%)
Aug 30, 2018 0.0200 0.0220 0.0200 0.0200 380,903 -0.00(-4.76%)
Aug 29, 2018 0.0217 0.0217 0.0200 0.0210 134,860 +0.00(+0.00%)
Aug 28, 2018 0.0224 0.0241 0.0200 0.0210 645,843 -0.00(-9.09%)
Aug 27, 2018 0.0273 0.0290 0.0200 0.0231 409,670 -0.01(-18.95%)
Aug 24, 2018 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+11.76%)
Aug 23, 2018 0.0255 0.0255 0.0255 14 +0.00(+0.00%)
Aug 22, 2018 0.0255 0.0255 0.0255 0.0255 14,997 -0.00(-12.07%)
Aug 21, 2018 0.0289 0.0290 0.0289 0.0290 59,491 +0.00(+17.89%)
Aug 16, 2018 0.0246 0.0246 0.0246 0 -0.00(-15.17%)
Aug 15, 2018 0.0223 0.0290 0.0223 0.0290 107,531 +0.01(+30.04%)
Aug 14, 2018 0.0256 0.0256 0.0223 0.0223 193,462 -0.00(-12.55%)
Aug 13, 2018 0.0245 0.0277 0.0245 0.0255 191,760 +0.00(+8.97%)
Aug 10, 2018 0.0259 0.0298 0.0220 0.0234 280,800 -0.00(-9.65%)
Aug 09, 2018 0.0298 0.0298 0.0250 0.0259 201,200 -0.00(-13.09%)
Aug 08, 2018 0.0251 0.0298 0.0222 0.0298 261,518 -0.00(-0.33%)
Aug 07, 2018 0.0223 0.0299 0.0222 0.0299 216,115 +0.00(+10.74%)
Aug 06, 2018 0.0236 0.0270 0.0232 0.0270 181,660 -0.00(-10.00%)
Aug 02, 2018 0.0300 0.0300 0.0300 0 +0.01(+23.46%)
Aug 01, 2018 0.0296 0.0296 0.0243 0.0243 44,000 -0.01(-28.53%)
Jul 31, 2018 0.0250 0.0340 0.0250 0.0340 159,587 +0.00(+13.71%)
Jul 30, 2018 0.0299 0.0299 0.0299 0.0299 20,000 +0.00(+0.34%)
Jul 27, 2018 0.0202 0.0298 0.0202 0.0298 35,500 +0.00(+6.43%)
Jul 26, 2018 0.0201 0.0299 0.0201 0.0280 113,886 +0.01(+40.00%)
Jul 25, 2018 0.0222 0.0299 0.0200 0.0200 235,000 +0.00(+0.00%)
Jul 24, 2018 0.0227 0.0228 0.0200 0.0200 200,171 -0.00(-11.89%)
Jul 23, 2018 0.0228 0.0228 0.0227 0.0227 22,000 -0.00(-13.16%)
Jul 20, 2018 0.0228 0.0261 0.0228 0.0261 12,500 -0.00(-12.87%)
Jul 19, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 18, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.33%)
Jul 17, 2018 0.0299 0.0299 0.0299 0.0299 12,938 +0.01(+32.30%)
Jul 16, 2018 0.0228 0.0228 0.0226 0.0226 1,131 +0.00(+0.00%)
Jul 13, 2018 0.0250 0.0250 0.0226 0.0226 100,000 -0.00(-9.96%)
Jul 12, 2018 0.0251 0.0280 0.0250 0.0251 195,800 -0.00(-10.36%)
Jul 11, 2018 0.0280 0.0280 0.0280 0.0280 20,000 -0.00(-3.45%)
Jul 10, 2018 0.0290 0.0290 0.0290 0.0290 10,000 -0.00(-3.33%)
Jul 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.67%)
Jul 05, 2018 0.0300 0.0300 0.0298 0.0298 13,500 -0.00(-2.30%)
Jul 03, 2018 0.0305 0.0305 0.0305 0 -0.00(-12.86%)
Jul 02, 2018 0.0350 0.0350 0.0350 0.0350 24,550 +0.00(+14.75%)
Jun 29, 2018 0.0305 0.0305 0.0305 0.0305 100 +0.00(+5.17%)
Jun 28, 2018 0.0290 0.0290 0.0290 0.0290 2,000 -0.01(-17.14%)
Jun 27, 2018 0.0290 0.0350 0.0290 0.0350 46,755 +0.00(+14.75%)
Jun 26, 2018 0.0300 0.0305 0.0297 0.0305 38,000 -0.00(-1.61%)
Jun 25, 2018 0.0280 0.0310 0.0280 0.0310 25,519 +0.00(+5.08%)
Jun 22, 2018 0.0270 0.0310 0.0250 0.0295 90,757 -0.00(-1.67%)
Jun 21, 2018 0.0201 0.0300 0.0201 0.0300 70,494 +0.00(+1.69%)
Jun 20, 2018 0.0295 0.0295 0.0295 0.0295 28,395 +0.00(+0.00%)
Jun 19, 2018 0.0220 0.0295 0.0220 0.0295 40,190 +0.00(+18.00%)
Jun 18, 2018 0.0295 0.0295 0.0250 0.0250 11,830 +0.00(+0.00%)
Jun 15, 2018 0.0249 0.0250 0.0249 0.0250 75,000 +0.00(+13.64%)
Jun 14, 2018 0.0220 0.0249 0.0220 0.0220 50,795 +0.01(+37.50%)
Jun 13, 2018 0.0166 0.0166 0.0160 0.0160 2,800 -0.01(-27.27%)
Jun 12, 2018 0.0238 0.0238 0.0220 0.0220 42,133 +0.01(+37.50%)
Jun 08, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Jun 06, 2018 0.0160 0.0160 0.0160 0 +0.00(+3.23%)
Jun 04, 2018 0.0155 0.0155 0.0155 0 -0.00(-18.42%)
May 30, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
May 24, 2018 0.0190 0.0190 0.0190 0 -0.00(-2.13%)
May 23, 2018 0.0194 0.0194 0.0194 0.0194 8,000 +0.00(+21.33%)
May 18, 2018 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
May 17, 2018 0.0199 0.0199 0.0160 0.0160 3,000 +0.00(+0.00%)
May 16, 2018 0.0160 0.0160 0.0160 0.0160 500 +0.00(+0.00%)
May 14, 2018 0.0160 0.0160 0.0160 0 -0.00(-0.62%)
May 11, 2018 0.0161 0.0161 0.0161 0.0161 100 +0.00(+3.21%)
May 10, 2018 0.0180 0.0180 0.0156 0.0156 22,350 -0.00(-16.58%)
May 07, 2018 0.0187 0.0187 0.0187 0 +0.00(+0.00%)
May 04, 2018 0.0187 0.0187 0.0187 0.0187 29,000 -0.00(-12.21%)
May 03, 2018 0.0188 0.0249 0.0187 0.0213 63,261 +0.00(+13.90%)
May 02, 2018 0.0150 0.0187 0.0150 0.0187 148,998 +0.01(+54.55%)
Apr 30, 2018 0.0121 0.0121 0.0121 0 -0.00(-19.33%)
Apr 27, 2018 0.0150 0.0150 0.0150 0.0150 40,000 +0.00(+0.00%)
Apr 26, 2018 0.0150 0.0150 0.0150 0.0150 40,900 +0.00(+0.00%)
Apr 25, 2018 0.0150 0.0150 0.0150 0.0150 1,400 -0.00(-11.76%)
Apr 24, 2018 0.0170 0.0170 0.0170 0.0170 10,000 +0.00(+0.00%)
Apr 23, 2018 0.0177 0.0177 0.0170 0.0170 16,300 +0.00(+0.00%)
Apr 19, 2018 0.0170 0.0170 0.0170 0 -0.00(-15.00%)
Apr 18, 2018 0.0199 0.0200 0.0199 0.0200 71,512 +0.00(+0.50%)
Apr 17, 2018 0.0150 0.0199 0.0150 0.0199 5,580 +0.00(+0.00%)
Apr 16, 2018 0.0120 0.0199 0.0120 0.0199 20,998 +0.00(+0.00%)
Apr 13, 2018 0.0198 0.0198 0.0198 0.0199 9,900 -0.00(-0.50%)
Apr 12, 2018 0.0180 0.0200 0.0180 0.0200 31,700 +0.00(+2.56%)
Apr 04, 2018 0.0195 0.0195 0.0195 0 -0.00(-2.01%)
Apr 03, 2018 0.0170 0.0199 0.0170 0.0199 18,000 +0.00(+17.06%)
Apr 02, 2018 0.0170 0.0170 0.0170 0.0170 1,050 +0.00(+2.41%)
Mar 27, 2018 0.0166 0.0166 0.0166 0 -0.00(-16.58%)
Mar 26, 2018 0.0295 0.0295 0.0163 0.0199 420,261 -0.01(-32.31%)
Mar 23, 2018 0.0299 0.0299 0.0294 0.0294 2,033 +0.01(+80.37%)
Mar 21, 2018 0.0163 0.0163 0.0163 0 +0.00(+1.87%)
Mar 20, 2018 0.0268 0.0268 0.0160 0.0160 268,250 -0.00(-1.96%)
Mar 15, 2018 0.0163 0.0163 0.0163 0 -0.01(-32.06%)
Mar 13, 2018 0.0240 0.0240 0.0240 0 +0.01(+35.48%)
Mar 12, 2018 0.0180 0.0180 0.0177 0.0177 301,000 -0.00(-10.00%)
Mar 09, 2018 0.0200 0.0200 0.0190 0.0197 58,200 +0.00(+24.68%)
Mar 08, 2018 0.0289 0.0290 0.0158 0.0158 279,700 -0.01(-36.55%)
Mar 07, 2018 0.0222 0.0269 0.0200 0.0249 1,206,395 +0.00(+8.26%)
Mar 06, 2018 0.0200 0.0350 0.0200 0.0230 492,214 +0.00(+15.00%)
Mar 05, 2018 0.0206 0.0230 0.0200 0.0200 191,000 -0.01(-20.00%)
Mar 02, 2018 0.0200 0.0250 0.0200 0.0250 114,930 +0.00(+21.95%)
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%)
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%)
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%)
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.