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 (%)
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%)
Oct 01, 2021 0.9850 1.020 0.9850 0.9850 3,100 -0.04(-3.43%)
Sep 30, 2021 1.025 1.025 1.020 1.020 1,200 -0.01(-0.97%)
Sep 29, 2021 1.002 1.030 0.9850 1.030 3,200 +0.03(+3.01%)
Sep 28, 2021 0.9401 1.010 0.9401 0.9999 2,550 -0.03(-2.92%)
Sep 27, 2021 1.000 1.030 1.000 1.030 1,200 +0.00(+0.00%)
Sep 24, 2021 1.010 1.030 1.000 1.030 2,650 +0.01(+0.98%)
Sep 23, 2021 0.9300 1.030 0.9300 1.020 1,449 +0.07(+7.37%)
Sep 22, 2021 0.9200 0.9500 0.9200 0.9500 400 +0.00(+0.00%)
Sep 21, 2021 0.9500 0.9500 0.9500 0.9500 525 +0.01(+1.06%)
Sep 20, 2021 0.9250 0.9400 0.8475 0.9400 1,525 -0.01(-1.05%)
Sep 17, 2021 0.9150 0.9500 0.8820 0.9500 8,200 -0.06(-5.94%)
Sep 16, 2021 0.9700 1.030 0.9700 1.010 4,921 +0.02(+1.51%)
Sep 15, 2021 1.015 1.015 0.8800 0.9950 2,100 -0.02(-1.49%)
Sep 14, 2021 1.010 1.020 1.010 1.010 1,900 +0.00(+0.00%)
Sep 13, 2021 0.8700 1.010 0.8250 1.010 12,300 -0.05(-4.72%)
Sep 10, 2021 1.020 1.060 1.000 1.060 10,130 +0.03(+2.91%)
Sep 09, 2021 1.020 1.030 1.020 1.030 2,333 +0.00(+0.00%)
Sep 08, 2021 0.9650 1.030 0.9420 1.030 6,309 -0.09(-8.04%)
Sep 07, 2021 0.9420 1.130 0.9420 1.120 2,034 +0.02(+1.82%)
Sep 03, 2021 0.9500 1.140 0.9500 1.100 3,857 +0.02(+1.85%)
Sep 02, 2021 1.000 1.085 0.9401 1.080 7,232 +0.01(+0.93%)
Sep 01, 2021 0.9900 1.070 0.9900 1.070 1,300 -0.01(-0.93%)
Aug 31, 2021 1.050 1.130 0.9900 1.080 5,628 +0.01(+0.93%)
Aug 30, 2021 1.055 1.140 1.055 1.070 3,099 -0.02(-1.83%)
Aug 27, 2021 1.100 1.140 1.055 1.090 4,500 +0.00(+0.00%)
Aug 26, 2021 1.010 1.100 1.010 1.090 2,093 +0.01(+0.93%)
Aug 25, 2021 1.080 1.100 1.080 1.080 2,478 +0.03(+2.86%)
Aug 24, 2021 0.9550 1.050 0.9475 1.050 14,211 +0.10(+9.95%)
Aug 23, 2021 0.9500 0.9550 0.9500 0.9550 9,508 +0.04(+4.95%)
Aug 20, 2021 0.9100 0.9100 0.9100 0.9100 1,000 +0.05(+6.18%)
Aug 19, 2021 0.9000 0.9300 0.8570 0.8570 8,032 -0.12(-12.55%)
Aug 18, 2021 0.9010 0.9800 0.8520 0.9800 1,901 +0.08(+8.77%)
Aug 17, 2021 1.000 1.000 0.8250 0.9010 23,141 -0.20(-18.09%)
Aug 16, 2021 1.075 1.120 0.9550 1.100 3,120 +0.05(+4.76%)
Aug 13, 2021 0.9270 1.100 0.9270 1.050 5,330 +0.04(+3.96%)
Aug 12, 2021 0.9370 1.010 0.9200 1.010 1,381 +0.00(+0.00%)
Aug 11, 2021 0.9700 1.020 0.9700 1.010 2,425 -0.10(-9.01%)
Aug 10, 2021 1.110 1.110 1.110 1.110 1,000 -0.01(-0.89%)
Aug 09, 2021 0.9200 1.120 0.9200 1.120 461 +0.10(+9.80%)
Aug 06, 2021 1.020 1.020 1.020 1.020 405 +0.00(+0.00%)
Aug 05, 2021 1.050 1.050 1.020 1.020 600 +0.02(+2.00%)
Aug 04, 2021 1.065 1.065 1.000 1.000 800 -0.08(-7.41%)
Jul 28, 2021 1.080 1.080 1.080 0 +0.05(+4.85%)
Jul 26, 2021 1.030 1.030 1.030 0 -0.26(-20.16%)
Jul 21, 2021 1.290 1.290 1.290 0 +0.17(+15.18%)
Jul 20, 2021 1.260 1.260 1.084 1.120 3,550 -0.21(-15.79%)
Jul 19, 2021 1.080 1.400 0.9975 1.330 9,416 +0.25(+23.15%)
Jul 16, 2021 1.150 1.150 1.080 1.080 1,956 +0.12(+12.50%)
Jul 15, 2021 1.120 1.120 0.9600 0.9600 3,598 -0.16(-14.29%)
Jul 14, 2021 1.100 1.120 1.000 1.120 6,843 +0.01(+0.90%)
Jul 13, 2021 0.7901 1.115 0.7900 1.110 15,459 +0.11(+11.00%)
Jul 09, 2021 1.000 1.000 1.000 0 +0.10(+11.11%)
Jul 08, 2021 0.8450 0.9000 0.8450 0.9000 3,880 +0.11(+14.65%)
Jul 07, 2021 0.8950 0.8950 0.7850 0.7850 1,648 -0.27(-25.24%)
Jul 06, 2021 1.050 1.050 0.9000 1.050 2,322 +0.03(+2.44%)
Jul 01, 2021 1.025 1.025 1.025 0 +0.12(+13.89%)
Jun 30, 2021 0.9000 0.9000 0.9000 0.9000 2,017 -0.05(-5.26%)
Jun 29, 2021 0.9500 0.9500 0.9500 0.9500 1,000 -0.04(-4.04%)
Jun 28, 2021 0.9900 0.9900 0.9900 0.9900 1,340 -0.01(-1.00%)
Jun 25, 2021 0.7850 1.000 0.7850 1.000 3,835 +0.00(+0.00%)
Jun 24, 2021 1.000 1.000 0.9920 1.000 6,015 +0.01(+1.01%)
Jun 23, 2021 0.8725 0.9900 0.8714 0.9900 3,380 +0.13(+15.12%)
Jun 22, 2021 0.8600 0.8600 0.8600 0.8600 302 -0.13(-13.13%)
Jun 18, 2021 0.9900 0.9900 0.9900 0 +0.11(+13.14%)
Jun 17, 2021 0.9500 0.9700 0.8750 0.8750 3,279 -0.08(-8.38%)
Jun 16, 2021 0.9500 1.000 0.9500 0.9550 410 +0.02(+1.60%)
Jun 15, 2021 0.9400 0.9400 0.9400 0.9400 500 -0.04(-4.08%)
Jun 14, 2021 0.9500 0.9800 0.9085 0.9800 3,157 +0.03(+3.16%)
Jun 11, 2021 0.9000 0.9500 0.9000 0.9500 6,322 +0.17(+22.27%)
Jun 10, 2021 0.7600 0.7770 0.7600 0.7770 1,220 -0.13(-14.14%)
Jun 09, 2021 0.9000 0.9050 0.9000 0.9050 1,100 +0.04(+4.02%)
Jun 08, 2021 0.8900 0.8900 0.8200 0.8700 780 -0.08(-8.42%)
Jun 04, 2021 0.9500 0.9500 0.9500 24 +0.00(+0.00%)
May 27, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 21, 2021 0.9500 0.9500 0.9500 10 +0.06(+7.34%)
May 20, 2021 0.8200 0.8850 0.8200 0.8850 1,000 -0.05(-4.84%)
May 19, 2021 0.9300 0.9300 0.9300 0.9300 524 +0.02(+2.37%)
May 18, 2021 0.8170 0.9085 0.8170 0.9085 600 +0.01(+1.11%)
May 17, 2021 0.8203 1.000 0.8170 0.8985 2,841 -0.09(-8.78%)
May 14, 2021 0.9500 0.9850 0.9500 0.9850 800 +0.04(+3.68%)
May 13, 2021 0.9500 0.9500 0.9500 0.9500 400 +0.00(+0.00%)
May 11, 2021 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
May 10, 2021 1.000 1.000 0.8500 0.9500 900 +0.00(+0.00%)
May 07, 2021 0.9498 0.9500 0.9498 0.9500 850 +0.00(+0.02%)
May 05, 2021 0.9498 0.9498 0.9498 40 +0.00(+0.00%)
May 04, 2021 0.8201 0.9498 0.8200 0.9498 2,005 -0.00(-0.02%)
May 03, 2021 0.8201 0.9500 0.8200 0.9500 1,300 +0.13(+15.71%)
Apr 30, 2021 0.8250 0.9500 0.8210 0.8210 1,600 +0.00(+0.12%)
Apr 29, 2021 0.8201 1.140 0.8200 0.8200 2,800 -0.09(-10.15%)
Apr 28, 2021 0.9400 0.9400 0.8250 0.9126 1,316 -0.03(-2.76%)
Apr 27, 2021 0.9400 1.000 0.8770 0.9385 3,492 -0.07(-7.08%)
Apr 26, 2021 0.9300 1.010 0.9125 1.010 552 +0.10(+11.29%)
Apr 23, 2021 0.8901 0.9451 0.8500 0.9075 9,300 -0.14(-13.57%)
Apr 22, 2021 0.8900 1.050 0.8900 1.050 2,100 +0.00(+0.00%)
Apr 21, 2021 0.9350 1.050 0.9350 1.050 274 +0.01(+0.96%)
Apr 20, 2021 1.050 1.050 0.8900 1.040 20,604 +0.07(+7.22%)
Apr 19, 2021 1.010 1.050 0.9700 0.9700 2,105 -0.03(-3.00%)
Apr 16, 2021 1.000 1.000 1.000 1.000 2,300 -0.05(-4.76%)
Apr 15, 2021 1.000 1.075 1.000 1.050 2,124 +0.00(+0.00%)
Apr 14, 2021 1.030 1.075 1.000 1.050 1,300 -0.02(-2.33%)
Apr 12, 2021 1.075 1.075 1.075 0 +0.01(+1.42%)
Apr 09, 2021 1.050 1.080 1.050 1.060 2,500 +0.03(+2.91%)
Apr 08, 2021 1.065 1.065 1.030 1.030 5,500 -0.07(-6.36%)
Apr 07, 2021 1.120 1.120 1.025 1.100 2,900 +0.05(+4.76%)
Apr 06, 2021 1.060 1.060 1.000 1.050 6,207 +0.03(+2.94%)
Apr 05, 2021 1.045 1.045 1.020 1.020 1,017 -0.05(-5.12%)
Apr 01, 2021 1.075 1.075 1.075 1.075 300 +0.04(+4.37%)
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%)
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.