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 (%)
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%)
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.