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, 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%)
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%)
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.