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
Streaming Delayed 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 29, 2023 0.0975 0 +0.04(+59.84%)
Mar 27, 2023 0.0610 0 -0.05(-44.55%)
Mar 17, 2023 0.1100 0 +0.01(+6.08%)
Mar 16, 2023 0.1080 0.1080 0.1037 0.1037 200 +0.00(+3.70%)
Mar 08, 2023 0.1000 0 +0.00(+0.00%)
Mar 06, 2023 0.1000 0 -0.04(-28.57%)
Mar 03, 2023 0.1000 0.1560 0.1000 0.1400 7,100 +0.04(+39.86%)
Mar 02, 2023 0.1000 0.1001 0.1000 0.1001 10,000 -0.03(-22.10%)
Feb 24, 2023 0.1285 0 +0.02(+21.23%)
Feb 16, 2023 0.1060 0 +0.00(+0.00%)
Feb 10, 2023 0.1060 0 -0.04(-25.98%)
Feb 06, 2023 0.1432 0 -0.05(-24.23%)
Feb 01, 2023 0.1890 0 -0.01(-3.08%)
Jan 31, 2023 0.1950 0.1950 0.1950 0.1950 100 +0.00(+0.00%)
Jan 27, 2023 0.1950 0 +0.08(+62.50%)
Jan 26, 2023 0.1475 0.1475 0.1200 0.1200 3,716 -0.08(-39.09%)
Jan 06, 2023 0.1970 0 +0.00(+0.00%)
Jan 05, 2023 0.1970 0.1970 0.1970 0.1970 500 +0.05(+32.21%)
Jan 03, 2023 0.1490 0 +0.02(+14.62%)
Dec 29, 2022 0.1300 0 -0.07(-36.27%)
Dec 13, 2022 0.2040 0 +0.00(+0.49%)
Dec 07, 2022 0.2030 0 +0.02(+12.78%)
Dec 05, 2022 0.1800 0 +0.00(+1.12%)
Dec 02, 2022 0.1500 0.1780 0.1500 0.1780 46,595 +0.03(+18.67%)
Dec 01, 2022 0.1540 0.1600 0.1500 0.1500 839 -0.00(-2.60%)
Nov 30, 2022 0.1540 0.1540 0.1540 0.1540 600 +0.00(+0.00%)
Nov 29, 2022 0.1540 0.1540 0.1540 0.1540 100 +0.00(+0.00%)
Nov 28, 2022 0.1540 0.1540 0.1540 0.1540 100 +0.00(+0.00%)
Nov 22, 2022 0.1540 10 +0.00(+0.33%)
Nov 21, 2022 0.1535 0.1535 0.1535 0.1535 100 +0.03(+27.92%)
Nov 18, 2022 0.1200 0.1200 0.1200 0.1200 5,000 -0.07(-36.84%)
Nov 16, 2022 0.1900 0 -0.01(-4.04%)
Nov 11, 2022 0.1980 0 +0.00(+0.00%)
Nov 09, 2022 0.1980 0 +0.00(+0.00%)
Nov 08, 2022 0.1420 0.1980 0.1420 0.1980 300 +0.00(+0.00%)
Nov 07, 2022 0.1980 0.1980 0.1980 0.1980 400 +0.00(+0.00%)
Nov 03, 2022 0.1980 0 +0.06(+40.33%)
Nov 02, 2022 0.1411 0.1411 0.1411 0.1411 200 -0.01(-4.66%)
Oct 31, 2022 0.1480 0 -0.00(-1.33%)
Oct 25, 2022 0.1500 0 +0.03(+29.76%)
Oct 24, 2022 0.0801 0.1156 0.0801 0.1156 400 -0.01(-11.08%)
Oct 20, 2022 0.1300 0 +0.01(+12.95%)
Oct 19, 2022 0.1151 0.1151 0.0800 0.1151 25,200 -0.09(-45.19%)
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%)
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.