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 (%)
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%)
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.