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 (%)
Mar 31, 2021 1.030 1.030 1.030 1.030 406 -0.01(-0.96%)
Mar 30, 2021 1.160 1.180 1.040 1.040 1,450 +0.03(+2.97%)
Mar 29, 2021 1.095 1.160 1.010 1.010 1,201 -0.14(-12.17%)
Mar 26, 2021 0.9050 1.170 0.9050 1.150 3,500 +0.00(+0.00%)
Mar 24, 2021 1.150 1.150 1.150 0 +0.05(+4.55%)
Mar 23, 2021 1.000 1.130 1.000 1.100 23,711 +0.10(+10.00%)
Mar 22, 2021 1.000 1.000 1.000 97 +0.00(+0.00%)
Mar 19, 2021 1.000 1.000 0.9050 1.000 600 +0.00(+0.00%)
Mar 18, 2021 1.000 1.000 0.9050 1.000 800 +0.05(+5.26%)
Mar 17, 2021 1.000 1.000 0.9500 0.9500 1,650 -0.05(-5.00%)
Mar 15, 2021 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 12, 2021 1.000 1.000 1.000 1.000 600 +0.03(+2.56%)
Mar 11, 2021 0.9750 0.9750 0.9750 0.9750 300 +0.02(+2.09%)
Mar 10, 2021 0.9500 0.9550 0.9500 0.9550 1,310 +0.01(+0.53%)
Mar 09, 2021 0.9500 0.9500 0.9500 0.9500 229 -0.18(-15.93%)
Mar 08, 2021 0.9500 1.130 0.9500 1.130 1,620 -0.02(-1.74%)
Mar 05, 2021 1.150 1.150 1.150 1.150 300 +0.00(+0.00%)
Mar 04, 2021 0.9500 1.150 0.9500 1.150 1,000 +0.20(+21.05%)
Mar 03, 2021 0.9500 0.9500 0.9500 0.9500 2,150 -0.20(-17.39%)
Mar 02, 2021 1.000 1.150 0.9250 1.150 8,366 +0.25(+27.78%)
Mar 01, 2021 1.090 1.100 0.8525 0.9000 6,395 -0.19(-17.43%)
Feb 26, 2021 0.9435 1.090 0.9435 1.090 2,200 -0.01(-0.91%)
Feb 25, 2021 1.100 1.100 1.100 1 +0.00(+0.00%)
Feb 24, 2021 1.100 1.100 1.100 10 +0.00(+0.00%)
Feb 23, 2021 1.065 1.100 1.020 1.100 6,360 +0.04(+3.29%)
Feb 22, 2021 1.060 1.100 1.020 1.065 11,939 +0.02(+2.40%)
Feb 19, 2021 1.110 1.120 1.040 1.040 8,400 -0.08(-7.14%)
Feb 18, 2021 1.140 1.150 1.120 1.120 1,495 -0.03(-2.61%)
Feb 17, 2021 1.150 1.150 1.150 1.150 750 +0.01(+0.88%)
Feb 16, 2021 1.170 1.180 1.100 1.140 1,613 +0.06(+5.56%)
Feb 12, 2021 1.015 1.240 1.015 1.080 30,700 +0.08(+8.00%)
Feb 11, 2021 0.8801 1.000 0.8801 1.000 433 +0.08(+8.70%)
Feb 10, 2021 0.9400 0.9400 0.9200 0.9200 1,612 +0.00(+0.00%)
Feb 09, 2021 0.9200 0.9200 0.9200 0.9200 806 -0.03(-3.66%)
Feb 08, 2021 1.020 1.020 0.9200 0.9550 3,534 -0.01(-0.52%)
Feb 04, 2021 0.9600 0.9600 0.9600 0 -0.02(-2.04%)
Feb 03, 2021 1.020 1.020 0.8445 0.9800 2,860 -0.04(-3.92%)
Feb 02, 2021 0.9450 1.050 0.9150 1.020 3,780 +0.05(+5.15%)
Feb 01, 2021 0.9700 0.9700 0.8550 0.9700 2,052 +0.01(+1.04%)
Jan 29, 2021 0.9700 0.9700 0.9600 0.9600 500 +0.10(+12.28%)
Jan 27, 2021 0.8550 0.8550 0.8550 0 -0.11(-11.86%)
Jan 26, 2021 0.8000 0.9700 0.8000 0.9700 3,299 +0.00(+0.00%)
Jan 25, 2021 0.8000 0.9700 0.8000 0.9700 967 -0.02(-2.02%)
Jan 22, 2021 0.8000 0.9900 0.8000 0.9900 1,300 +0.00(+0.00%)
Jan 21, 2021 0.8000 0.9900 0.8000 0.9900 1,718 +0.04(+4.21%)
Jan 20, 2021 0.9500 0.9500 0.8000 0.9500 1,100 +0.00(+0.00%)
Jan 19, 2021 0.8000 0.9500 0.8000 0.9500 1,310 +0.07(+8.57%)
Jan 15, 2021 0.9500 0.9500 0.7750 0.8750 3,000 -0.01(-1.41%)
Jan 13, 2021 0.8875 0.8875 0.8875 0 -0.01(-0.84%)
Jan 12, 2021 0.7750 1.000 0.7750 0.8950 1,968 -0.09(-9.60%)
Jan 07, 2021 0.9900 0.9900 0.9900 0 -0.01(-0.99%)
Jan 06, 2021 0.8550 1.000 0.8500 0.9999 4,400 -0.00(-0.01%)
Jan 05, 2021 0.9000 1.000 0.9000 1.000 2,394 +0.00(+0.00%)
Jan 04, 2021 0.9500 1.000 0.9500 1.000 1,900 +0.00(+0.00%)
Dec 31, 2020 1.000 1.000 1.000 5,300 -0.05(-4.76%)
Dec 30, 2020 0.9000 1.070 0.9000 1.050 5,300 +0.02(+1.94%)
Dec 29, 2020 1.025 1.050 0.9000 1.030 935 -0.02(-1.90%)
Dec 24, 2020 1.050 1.050 1.050 0 -0.02(-1.87%)
Dec 23, 2020 0.9350 1.070 0.9350 1.070 5,042 +0.21(+24.42%)
Dec 22, 2020 0.9000 1.000 0.8600 0.8600 11,832 -0.19(-18.10%)
Dec 18, 2020 1.050 1.050 1.050 0 +0.05(+5.00%)
Dec 17, 2020 0.8000 1.000 0.7500 1.000 11,076 +0.05(+5.26%)
Dec 15, 2020 0.9500 0.9500 0.9500 0 +0.07(+7.95%)
Dec 14, 2020 0.9500 1.050 0.8800 0.8800 6,042 -0.07(-7.37%)
Dec 11, 2020 1.030 1.030 0.9500 0.9500 8,300 -0.10(-9.52%)
Dec 10, 2020 1.030 1.050 1.030 1.050 200 +0.10(+10.53%)
Dec 09, 2020 1.020 1.025 0.7500 0.9500 12,187 -0.06(-5.94%)
Dec 07, 2020 1.010 1.010 1.010 0 +0.00(+0.00%)
Dec 04, 2020 1.030 1.030 1.010 1.010 1,200 -0.04(-3.81%)
Dec 03, 2020 1.050 1.050 1.050 64 +0.00(+0.00%)
Dec 02, 2020 1.030 1.050 1.010 1.050 11,600 +0.02(+1.94%)
Dec 01, 2020 1.050 1.050 1.000 1.030 5,400 +0.00(+0.00%)
Nov 30, 2020 1.040 1.040 1.030 1.030 2,049 -0.02(-1.90%)
Nov 27, 2020 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Nov 25, 2020 1.010 1.050 1.000 1.050 3,900 +0.04(+3.96%)
Nov 24, 2020 1.050 1.070 1.000 1.010 4,067 -0.04(-3.81%)
Nov 23, 2020 1.010 1.050 1.010 1.050 3,055 +0.04(+3.96%)
Nov 20, 2020 1.050 1.070 1.010 1.010 2,400 -0.04(-3.81%)
Nov 19, 2020 1.070 1.090 1.010 1.050 5,500 -0.04(-3.67%)
Nov 18, 2020 1.090 1.090 1.090 1.090 250 +0.00(+0.00%)
Nov 17, 2020 1.050 1.090 1.050 1.090 350 +0.00(+0.00%)
Nov 16, 2020 1.090 1.090 1.090 15 +0.00(+0.00%)
Nov 13, 2020 1.010 1.090 1.010 1.090 1,700 +0.04(+3.81%)
Nov 12, 2020 1.050 1.050 1.050 1.050 100 +0.02(+1.94%)
Nov 11, 2020 1.050 1.070 1.010 1.030 4,576 -0.09(-8.04%)
Nov 10, 2020 1.100 1.135 1.100 1.120 900 -0.03(-2.61%)
Nov 09, 2020 1.080 1.150 1.055 1.150 4,024 +0.05(+4.55%)
Nov 06, 2020 1.100 1.100 1.100 1.100 100 +0.00(+0.00%)
Nov 04, 2020 1.100 1.100 1.100 0 +0.00(+0.00%)
Nov 03, 2020 1.050 1.100 1.050 1.100 800 +0.05(+4.76%)
Nov 02, 2020 1.050 1.050 1.050 1.050 100 -0.01(-0.94%)
Oct 30, 2020 1.080 1.080 1.060 1.060 300 +0.01(+0.95%)
Oct 29, 2020 1.050 1.050 1.050 1.050 3,975 +0.01(+0.96%)
Oct 27, 2020 1.040 1.040 1.040 0 -0.05(-4.59%)
Oct 26, 2020 1.090 1.090 1.090 1.090 100 +0.01(+0.93%)
Oct 23, 2020 1.030 1.080 1.025 1.080 700 +0.08(+8.00%)
Oct 22, 2020 1.000 1.000 0.9980 1.000 2,509 +0.00(+0.00%)
Oct 21, 2020 1.010 1.050 1.000 1.000 4,150 -0.06(-5.66%)
Oct 20, 2020 1.100 1.100 1.060 1.060 1,743 -0.08(-7.01%)
Oct 19, 2020 1.100 1.140 1.100 1.140 200 -0.01(-0.88%)
Oct 16, 2020 1.180 1.180 1.150 1.150 1,300 +0.00(+0.00%)
Oct 15, 2020 1.050 1.190 1.000 1.150 11,920 +0.09(+8.49%)
Oct 14, 2020 1.100 1.100 1.060 1.060 735 +0.00(+0.00%)
Oct 13, 2020 1.080 1.080 1.060 1.060 1,012 -0.04(-3.64%)
Oct 12, 2020 1.150 1.150 1.060 1.100 1,338 -0.03(-2.65%)
Oct 09, 2020 1.130 1.130 1.130 25 +0.00(+0.00%)
Oct 08, 2020 1.130 1.140 1.130 1.130 1,524 +0.00(+0.00%)
Oct 07, 2020 1.190 1.190 1.020 1.130 481 +0.06(+5.61%)
Oct 06, 2020 1.100 1.145 1.020 1.070 3,329 -0.08(-6.96%)
Oct 05, 2020 1.110 1.170 1.110 1.150 3,370 +0.04(+3.60%)
Oct 02, 2020 1.122 1.122 1.110 1.110 200 +0.05(+4.72%)
Oct 01, 2020 1.120 1.120 1.060 1.060 6,707 -0.07(-6.19%)
Sep 30, 2020 1.200 1.200 1.130 1.130 1,800 -0.07(-5.83%)
Sep 29, 2020 1.230 1.250 1.200 1.200 1,364 -0.09(-6.98%)
Sep 28, 2020 1.300 1.300 1.290 1.290 1,300 -0.01(-0.77%)
Sep 25, 2020 1.250 1.300 1.200 1.300 1,400 +0.00(+0.00%)
Sep 24, 2020 1.330 1.330 1.210 1.300 5,700 -0.06(-4.41%)
Sep 23, 2020 1.350 1.450 1.350 1.360 4,683 +0.06(+4.62%)
Sep 22, 2020 1.270 1.350 1.270 1.300 1,860 +0.05(+4.00%)
Sep 21, 2020 1.410 1.410 1.250 1.250 5,086 -0.28(-18.30%)
Sep 18, 2020 1.530 1.530 1.410 1.530 2,900 +0.03(+2.00%)
Sep 17, 2020 1.480 1.540 1.480 1.500 8,686 +0.03(+2.04%)
Sep 16, 2020 1.400 1.470 1.400 1.470 1,440 +0.07(+5.00%)
Sep 15, 2020 1.320 1.420 1.310 1.400 4,600 +0.08(+6.06%)
Sep 14, 2020 1.320 1.320 1.250 1.320 6,764 +0.00(+0.00%)
Sep 11, 2020 1.380 1.380 1.320 1.320 6,600 -0.05(-3.65%)
Sep 10, 2020 1.550 1.550 1.370 1.370 4,810 -0.12(-8.05%)
Sep 09, 2020 1.490 1.490 1.490 1.490 1,600 +0.09(+6.43%)
Sep 08, 2020 1.450 1.500 1.400 1.400 3,130 +0.00(+0.00%)
Sep 04, 2020 1.460 1.460 1.320 1.400 8,600 +0.05(+3.70%)
Sep 03, 2020 1.550 1.550 1.300 1.350 25,209 -0.22(-14.01%)
Sep 02, 2020 1.540 1.570 1.510 1.570 1,390 +0.17(+12.14%)
Sep 01, 2020 1.420 1.470 1.400 1.400 5,043 -0.02(-1.41%)
Aug 31, 2020 1.510 1.583 1.420 1.420 14,950 -0.13(-8.39%)
Aug 28, 2020 1.580 1.580 1.520 1.550 4,200 +0.03(+1.97%)
Aug 27, 2020 1.655 1.655 1.350 1.520 27,441 -0.13(-7.88%)
Aug 26, 2020 1.600 1.650 1.498 1.650 28,766 +0.03(+1.85%)
Aug 25, 2020 1.570 1.620 1.570 1.620 3,834 +0.12(+8.00%)
Aug 24, 2020 1.620 1.630 1.400 1.500 5,040 -0.13(-7.98%)
Aug 21, 2020 1.610 1.630 1.610 1.630 2,900 +0.03(+1.87%)
Aug 20, 2020 1.600 1.600 1.600 1.600 2,590 +0.01(+0.63%)
Aug 19, 2020 1.550 1.600 1.340 1.590 21,314 +0.04(+2.25%)
Aug 18, 2020 1.520 1.555 1.513 1.555 3,450 +0.04(+2.64%)
Aug 17, 2020 1.515 1.530 1.515 1.515 4,133 +0.00(+0.33%)
Aug 14, 2020 1.480 1.510 1.480 1.510 4,200 +0.11(+7.86%)
Aug 13, 2020 1.500 1.500 1.340 1.400 6,757 -0.05(-3.45%)
Aug 12, 2020 1.570 1.580 1.400 1.450 7,916 -0.12(-7.64%)
Aug 11, 2020 1.570 1.570 1.570 1.570 550 +0.00(+0.00%)
Aug 10, 2020 1.500 1.570 1.500 1.570 9,100 +0.00(+0.00%)
Aug 07, 2020 1.570 1.570 1.400 1.570 11,700 +0.01(+0.64%)
Aug 06, 2020 1.570 1.570 1.520 1.560 4,967 -0.01(-0.64%)
Aug 05, 2020 1.550 1.570 1.510 1.570 33,428 +0.04(+2.61%)
Aug 04, 2020 1.550 1.550 1.300 1.530 5,587 -0.01(-0.65%)
Aug 03, 2020 1.530 1.540 1.520 1.540 6,101 +0.02(+1.32%)
Jul 31, 2020 1.400 1.530 1.360 1.520 21,300 +0.29(+23.58%)
Jul 30, 2020 1.230 1.230 1.230 1.230 230 -0.13(-9.56%)
Jul 29, 2020 1.260 1.360 1.250 1.360 3,900 +0.06(+4.62%)
Jul 28, 2020 1.350 1.350 1.300 1.300 1,072 -0.05(-3.70%)
Jul 27, 2020 1.230 1.350 1.230 1.350 1,739 +0.02(+1.50%)
Jul 24, 2020 1.330 1.330 1.330 10 +0.00(+0.00%)
Jul 23, 2020 1.320 1.350 1.200 1.330 5,010 +0.01(+0.76%)
Jul 22, 2020 1.230 1.370 1.230 1.320 1,970 -0.05(-3.65%)
Jul 21, 2020 1.370 1.390 1.370 1.370 4,715 +0.01(+0.92%)
Jul 20, 2020 1.370 1.370 1.357 1.357 3,380 -0.00(-0.18%)
Jul 17, 2020 1.300 1.370 1.300 1.360 3,000 +0.00(+0.00%)
Jul 16, 2020 1.280 1.360 1.230 1.360 1,534 +0.07(+5.43%)
Jul 15, 2020 1.290 1.290 1.280 1.290 3,401 +0.00(+0.00%)
Jul 14, 2020 1.290 1.290 1.230 1.290 5,825 +0.00(+0.00%)
Jul 13, 2020 1.360 1.360 1.290 1.290 3,533 -0.01(-0.77%)
Jul 10, 2020 1.250 1.300 1.250 1.300 9,600 +0.02(+1.56%)
Jul 09, 2020 1.315 1.360 1.280 1.280 2,777 +0.00(+0.00%)
Jul 08, 2020 1.150 1.350 1.150 1.280 47,748 +0.13(+11.30%)
Jul 07, 2020 1.120 1.150 1.120 1.150 20,150 +0.04(+3.60%)
Jul 06, 2020 1.070 1.110 1.060 1.110 31,333 +0.09(+8.82%)
Jul 02, 2020 0.9000 1.020 0.8875 1.020 18,100 +0.17(+20.00%)
Jul 01, 2020 0.8000 0.9000 0.8000 0.8500 23,045 +0.10(+13.33%)
Jun 30, 2020 0.8000 0.8000 0.7500 0.7500 2,700 -0.05(-6.25%)
Jun 25, 2020 0.8000 0.8000 0.8000 0 +0.15(+23.08%)
Jun 24, 2020 0.6500 0.6500 0.6500 0.6500 200 -0.05(-7.14%)
Jun 23, 2020 0.7000 0.7000 0.7000 80 +0.00(+0.00%)
Jun 22, 2020 0.8100 0.8100 0.7000 0.7000 1,580 +0.05(+7.69%)
Jun 19, 2020 0.6500 0.6500 0.6500 1 +0.00(+0.00%)
Jun 18, 2020 0.6500 0.6500 0.6500 0.6500 700 -0.17(-20.73%)
Jun 17, 2020 0.8200 0.8200 0.6500 0.8200 504 +0.17(+26.15%)
Jun 15, 2020 0.6500 0.6500 0.6500 0 -0.19(-22.62%)
Jun 12, 2020 0.6500 0.8400 0.6500 0.8400 1,800 +0.19(+29.23%)
Jun 10, 2020 0.6500 0.6500 0.6500 0 -0.14(-17.72%)
Jun 09, 2020 0.7000 0.7900 0.7000 0.7900 8,529 +0.14(+21.54%)
Jun 08, 2020 0.5200 0.7000 0.5100 0.6500 8,242 -0.10(-13.19%)
Jun 05, 2020 0.7488 0.7488 0.7488 0.7488 1,000 +0.25(+49.76%)
Jun 04, 2020 0.7488 0.7488 0.5000 0.5000 1,130 +0.10(+25.00%)
Jun 03, 2020 0.5100 0.5100 0.4000 0.4000 11,886 -0.11(-21.57%)
Jun 02, 2020 0.5105 0.5600 0.4600 0.5100 3,619 -0.19(-27.14%)
May 29, 2020 0.7000 0.7000 0.7000 0 +0.19(+37.25%)
May 28, 2020 0.5100 0.5100 0.5100 0.5100 1,600 -0.04(-7.27%)
May 27, 2020 0.7450 0.7450 0.4201 0.5500 2,958 -0.20(-26.67%)
May 26, 2020 0.6200 0.7500 0.6200 0.7500 4,524 +0.20(+36.39%)
May 20, 2020 0.5499 0.5499 0.5499 0 +0.00(+0.00%)
May 19, 2020 0.5100 0.5500 0.5100 0.5499 8,656 +0.11(+24.98%)
May 18, 2020 0.7900 0.7900 0.4400 0.4400 1,183 -0.36(-45.00%)
May 14, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 13, 2020 0.6500 0.8000 0.4200 0.8000 7,360 +0.10(+14.29%)
May 12, 2020 0.6000 0.7000 0.6000 0.7000 2,700 -0.17(-19.54%)
May 11, 2020 0.6000 0.8800 0.3200 0.8700 4,600 +0.02(+2.35%)
May 08, 2020 0.7500 0.8990 0.7500 0.8500 8,600 +0.10(+13.33%)
May 07, 2020 0.6900 0.7500 0.6900 0.7500 4,917 +0.05(+7.14%)
May 06, 2020 0.7000 0.7000 0.5500 0.7000 4,649 +0.05(+7.69%)
May 04, 2020 0.6500 0.6500 0.6500 0 -0.18(-21.69%)
May 01, 2020 0.8300 0.8300 0.8300 0.8300 300 +0.00(+0.00%)
Apr 30, 2020 0.8099 0.8300 0.8099 0.8300 200 +0.33(+66.00%)
Apr 29, 2020 0.5000 0.5000 0.3500 0.5000 2,752 +0.00(+0.02%)
Apr 28, 2020 0.4000 0.4999 0.4000 0.4999 1,510 -0.02(-3.96%)
Apr 27, 2020 0.4000 0.5900 0.4000 0.5205 1,815 +0.12(+30.12%)
Apr 22, 2020 0.4000 0.4000 0.4000 0 +0.05(+14.29%)
Apr 21, 2020 0.3500 0.3500 0.3500 9 +0.00(+0.00%)
Apr 16, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 15, 2020 0.3500 0.3500 0.3500 0.3500 200 +0.02(+6.06%)
Apr 14, 2020 0.3300 0.3300 0.3300 4 +0.00(+0.00%)
Apr 13, 2020 0.3300 0.3300 0.3300 0.3300 200 +0.00(+0.00%)
Apr 09, 2020 0.3300 0.3300 0.3300 0.3300 100 +0.04(+14.15%)
Apr 08, 2020 0.2100 0.2900 0.2100 0.2891 3,200 -0.04(-12.39%)
Apr 06, 2020 0.3300 0.3300 0.3300 0 +0.03(+9.71%)
Apr 03, 2020 0.3500 0.3500 0.3008 0.3008 400 +0.10(+50.40%)
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.