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 30, 2022 0.2100 0 -0.01(-4.55%)
Sep 23, 2022 0.2200 0 +0.02(+10.55%)
Sep 19, 2022 0.1990 0 +0.10(+97.03%)
Sep 14, 2022 0.1010 0 -0.12(-54.09%)
Sep 13, 2022 0.1500 0.2200 0.1500 0.2200 500 +0.00(+0.00%)
Aug 29, 2022 0.2200 0 +0.04(+22.22%)
Aug 26, 2022 0.1400 0.1900 0.1400 0.1800 2,493 -0.06(-24.97%)
Aug 25, 2022 0.1500 0.2399 0.1500 0.2399 900 +0.00(+0.00%)
Aug 24, 2022 0.1900 0.2399 0.1900 0.2399 429 +0.05(+26.26%)
Aug 23, 2022 0.1900 0.1900 0.1900 0.1900 151 -0.05(-20.80%)
Aug 16, 2022 0.2399 1 +0.04(+19.95%)
Aug 15, 2022 0.2000 0.2000 0.2000 0.2000 2,502 -0.02(-9.09%)
Aug 11, 2022 0.2200 0 +0.00(+0.00%)
Aug 10, 2022 0.2100 0.2200 0.2100 0.2200 1,500 -0.02(-8.33%)
Aug 08, 2022 0.2400 0 +0.00(+0.00%)
Aug 05, 2022 0.2280 0.2400 0.2280 0.2400 6,553 -0.05(-17.24%)
Jul 28, 2022 0.2900 0 +0.11(+61.02%)
Jul 26, 2022 0.1801 0 -0.12(-39.87%)
Jul 14, 2022 0.2995 50 +0.00(+0.17%)
Jul 13, 2022 0.2990 0.2990 0.1800 0.2990 600 +0.00(+0.34%)
Jul 12, 2022 0.2980 0.2980 0.2980 0.2980 2,500 +0.00(+0.00%)
Jul 11, 2022 0.2980 0.2980 0.2980 0.2980 110 +0.05(+19.20%)
Jul 07, 2022 0.2500 0 +0.10(+66.67%)
Jul 01, 2022 0.1500 0 +0.03(+20.48%)
Jun 28, 2022 0.1245 54 -0.05(-28.03%)
Jun 27, 2022 0.0618 0.1730 0.0618 0.1730 70,910 +0.11(+188.33%)
Jun 24, 2022 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Jun 22, 2022 0.0600 0 +0.00(+0.00%)
Jun 21, 2022 0.0640 0.0640 0.0510 0.0600 148,671 -0.01(-7.69%)
Jun 17, 2022 0.0645 0.0650 0.0645 0.0650 1,000 +0.00(+1.56%)
Jun 16, 2022 0.0645 0.0645 0.0640 0.0640 200 +0.00(+6.67%)
Jun 13, 2022 0.0600 0 -0.05(-45.40%)
Jun 10, 2022 0.1099 0.1099 0.1099 0.1099 106 +0.04(+57.00%)
Jun 08, 2022 0.0700 0 -0.00(-6.67%)
Jun 03, 2022 0.0750 2 -0.02(-21.05%)
Jun 02, 2022 0.0950 0.0950 0.0800 0.0950 46,904 +0.00(+0.00%)
May 31, 2022 0.0950 0 -0.01(-9.52%)
May 26, 2022 0.1050 6 +0.01(+16.67%)
May 25, 2022 0.0900 0.0900 0.0900 0.0900 7,500 -0.01(-14.29%)
May 24, 2022 0.1050 0.1275 0.1050 0.1050 53,979 -0.04(-30.00%)
May 20, 2022 0.1500 0 -0.03(-16.62%)
May 18, 2022 0.1799 0 +0.03(+19.93%)
May 17, 2022 0.1450 0.1500 0.1450 0.1500 1,400 -0.03(-16.62%)
May 13, 2022 0.1799 0 +0.03(+19.93%)
May 12, 2022 0.1450 0.1500 0.1100 0.1500 11,200 +0.00(+0.00%)
May 11, 2022 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
May 09, 2022 0.1500 0 +0.04(+36.36%)
May 06, 2022 0.1500 0.1500 0.1000 0.1100 16,100 -0.07(-38.89%)
Apr 28, 2022 0.1800 0 -0.02(-10.00%)
Apr 25, 2022 0.2000 0 +0.00(+0.00%)
Apr 20, 2022 0.2000 0 -0.04(-16.67%)
Apr 14, 2022 0.2400 0 +0.00(+0.00%)
Apr 12, 2022 0.2400 0 -0.01(-5.59%)
Apr 11, 2022 0.2406 0.2599 0.2406 0.2542 7,200 -0.01(-2.23%)
Apr 08, 2022 0.2600 0.2600 0.2600 0.2600 10,100 -0.03(-10.31%)
Apr 06, 2022 0.2899 50 +0.00(+0.31%)
Apr 04, 2022 0.2890 0 +0.00(+0.00%)
Mar 31, 2022 0.2890 0 +0.02(+9.26%)
Mar 30, 2022 0.2400 0.2645 0.2400 0.2645 300 -0.02(-6.90%)
Mar 29, 2022 0.2500 0.2841 0.2450 0.2841 11,900 +0.02(+7.21%)
Mar 28, 2022 0.2600 0.2650 0.2410 0.2650 5,850 -0.02(-8.59%)
Mar 25, 2022 0.2900 0.2900 0.2410 0.2899 402 +0.04(+15.50%)
Mar 24, 2022 0.2900 0.2900 0.2455 0.2510 26,636 +0.00(+0.40%)
Mar 23, 2022 0.2500 0.2650 0.2500 0.2500 4,500 -0.02(-5.66%)
Mar 18, 2022 0.2650 8 +0.01(+1.92%)
Mar 15, 2022 0.2600 0 -0.07(-21.21%)
Mar 14, 2022 0.3300 0.3300 0.3300 0.3300 1,000 +0.04(+13.79%)
Mar 09, 2022 0.2900 0 -0.01(-3.33%)
Mar 08, 2022 0.3250 0.3500 0.2800 0.3000 27,700 +0.00(+0.00%)
Mar 01, 2022 0.3000 0 +0.03(+10.29%)
Feb 23, 2022 0.2720 0 -0.01(-2.86%)
Feb 22, 2022 0.2800 0.2800 0.2800 0.2800 800 +0.00(+0.00%)
Feb 15, 2022 0.2800 0 -0.05(-15.15%)
Feb 14, 2022 0.3300 0.3300 0.3300 0.3300 107 +0.00(+0.00%)
Feb 09, 2022 0.3300 0 +0.03(+8.20%)
Feb 08, 2022 0.3050 0.3050 0.3050 0.3050 825 -0.03(-7.58%)
Feb 03, 2022 0.3300 0 +0.05(+17.86%)
Jan 28, 2022 0.2800 0 -0.03(-9.68%)
Jan 27, 2022 0.3500 0.3500 0.3100 0.3100 8,000 -0.04(-11.43%)
Jan 25, 2022 0.3500 0 -0.03(-7.89%)
Jan 24, 2022 0.3500 0.3800 0.3500 0.3800 624 +0.00(+0.00%)
Jan 20, 2022 0.3800 0 +0.01(+1.33%)
Jan 19, 2022 0.3750 0.3750 0.3750 0.3750 100 +0.01(+1.35%)
Jan 14, 2022 0.3700 0 -0.04(-9.76%)
Jan 13, 2022 0.3900 0.4100 0.3900 0.4100 2,700 -0.09(-17.84%)
Jan 12, 2022 0.4990 0.4990 0.4989 0.4990 200 +0.11(+27.95%)
Jan 11, 2022 0.4000 0.4890 0.3900 0.3900 15,638 -0.11(-22.00%)
Jan 10, 2022 0.4000 0.5000 0.4000 0.5000 400 +0.02(+4.17%)
Jan 07, 2022 0.4200 0.4890 0.3920 0.4800 3,100 -0.01(-2.04%)
Jan 06, 2022 0.4100 0.4900 0.3900 0.4900 3,800 -0.01(-2.00%)
Jan 04, 2022 0.5000 0.5000 0.5000 0 -0.03(-5.66%)
Dec 31, 2021 0.5300 0.5300 0.5300 0 -0.04(-7.02%)
Dec 30, 2021 0.5000 0.5700 0.4500 0.5700 7,200 +0.07(+14.00%)
Dec 29, 2021 0.5000 0.5000 0.5000 0.5000 200 +0.01(+2.04%)
Dec 28, 2021 0.4400 0.4900 0.4400 0.4900 400 +0.05(+11.36%)
Dec 27, 2021 0.5000 0.5000 0.4100 0.4400 8,800 -0.08(-15.38%)
Dec 23, 2021 0.5000 0.5200 0.4150 0.5200 6,350 +0.02(+4.00%)
Dec 21, 2021 0.5000 0.5000 0.5000 26 +0.00(+0.00%)
Dec 20, 2021 0.4550 0.5000 0.4100 0.5000 1,640 +0.02(+4.17%)
Dec 17, 2021 0.4648 0.5699 0.4175 0.4800 3,885 +0.06(+14.72%)
Dec 16, 2021 0.4500 0.4600 0.4160 0.4184 1,814 -0.05(-9.98%)
Dec 15, 2021 0.4400 0.4700 0.3900 0.4648 19,250 -0.11(-18.46%)
Dec 14, 2021 0.4500 0.5700 0.4350 0.5700 5,800 +0.05(+9.64%)
Dec 13, 2021 0.5100 0.5199 0.4700 0.5199 2,450 +0.00(+0.00%)
Dec 10, 2021 0.4500 0.5199 0.4500 0.5199 5,950 -0.00(-0.02%)
Dec 08, 2021 0.5200 0.5200 0.5200 0 +0.04(+7.22%)
Dec 07, 2021 0.4507 0.4850 0.4507 0.4850 1,460 -0.04(-6.73%)
Dec 02, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Dec 01, 2021 0.5300 0.5300 0.5100 0.5100 8,000 -0.06(-10.53%)
Nov 30, 2021 0.5702 0.5702 0.5700 0.5700 7,900 -0.11(-16.18%)
Nov 24, 2021 0.6800 0.6800 0.6800 0 +0.11(+19.30%)
Nov 22, 2021 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Nov 19, 2021 0.6650 0.6650 0.5700 0.5700 13,500 -0.12(-17.39%)
Nov 18, 2021 0.6650 0.6900 0.6650 0.6900 5,550 -0.03(-4.50%)
Nov 17, 2021 0.7225 0.7225 0.7225 0.7225 100 +0.06(+8.65%)
Nov 16, 2021 0.6650 0.6670 0.6650 0.6650 9,500 -0.11(-14.74%)
Nov 11, 2021 0.7800 0.7800 0.7800 2 +0.11(+17.29%)
Nov 09, 2021 0.6650 0.6650 0.6650 0.6650 800 -0.09(-12.50%)
Nov 08, 2021 0.6614 0.7600 0.6614 0.7600 1,809 +0.00(+0.00%)
Nov 04, 2021 0.7600 0.7600 0.7600 0 +0.04(+5.56%)
Nov 03, 2021 0.7609 0.7800 0.7200 0.7200 5,809 -0.08(-9.99%)
Nov 02, 2021 0.7860 0.8000 0.7310 0.7999 5,500 +0.00(+0.00%)
Nov 01, 2021 0.7700 0.9000 0.7700 0.7999 17,840 -0.10(-11.12%)
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%)
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.