Mexican Gold Mining Corporation (QB) (MEXGF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.04116 | 0.04116 | 0.04116 | 1000 | 0.04116 | CS |
| 4 | -0.00949 | -18.7364264561 | 0.05065 | 0.052405 | 0.04 | 10963 | 0.05156871 | CS |
| 12 | -0.02767 | -40.2004939707 | 0.06883 | 0.0802 | 0.037 | 8240 | 0.05811142 | CS |
| 26 | -0.02824 | -40.6916426513 | 0.0694 | 0.085 | 0.037 | 6953 | 0.06803649 | CS |
| 52 | -0.01404 | -25.4347826087 | 0.0552 | 0.085 | 0.037 | 5719 | 0.06243935 | CS |
| 156 | -0.53819 | -92.8954863209 | 0.57935 | 0.6 | 0.037 | 38888 | 0.1980627 | CS |
| 260 | -0.93884 | -95.8 | 0.98 | 1.46 | 0.037 | 53256 | 0.67828066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867440 | 0.04116 | 0 | 0.00 | 0.04116 | 0.04116 | 0.04116 | 0 |
| 1726781040 | 0.04116 | 0 | 0.00 | 0.04116 | 0.04116 | 0.04116 | 0 |
| 1726694640 | 0.04116 | 0 | 0.00 | 0.04116 | 0.04116 | 0.04116 | 0 |
| 1726608240 | 0.04116 | 0.00116 | 2.90 | 0.04116 | 0.04116 | 0.04116 | 1000 |
| 1726522140 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726262940 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1726176540 | 0.04 | -0.00624 | -13.49 | 0.04 | 0.04 | 0.04 | 2000 |
| 1726090080 | 0.04624 | 0 | 0.00 | 0.04624 | 0.04624 | 0.04624 | 0 |
| 1726003680 | 0.04624 | 0 | 0.00 | 0.04624 | 0.04624 | 0.04624 | 0 |
| 1725917280 | 0.04624 | 0 | 0.00 | 0.04624 | 0.04624 | 0.04624 | 0 |
| 1725658080 | 0.04624 | 0 | 0.00 | 0.04624 | 0.04624 | 0.04624 | 0 |
| 1725571680 | 0.04624 | 0 | 0.00 | 0.04624 | 0.04624 | 0.04624 | 0 |
| 1725485280 | 0.04624 | 0 | 0.00 | 0.04624 | 0.04624 | 0.04624 | 0 |
| 1725398880 | 0.04624 | -0.006165 | -11.76 | 0.04624 | 0.04624 | 0.04624 | 100 |
| 1725053280 | 0.052405 | 0 | 0.00 | 0.052405 | 0.052405 | 0.052405 | 0 |
| 1724966880 | 0.052405 | 0 | 0.00 | 0.052405 | 0.052405 | 0.052405 | 0 |
| 1724880480 | 0.052405 | 0 | 0.00 | 0.052405 | 0.052405 | 0.052405 | 0 |
| 1724794080 | 0.052405 | 0 | 0.00 | 0.052405 | 0.052405 | 0.052405 | 0 |
| 1724707680 | 0.052405 | 0 | 0.00 | 0.052405 | 0.052405 | 0.052405 | 0 |
| 1724448480 | 0.052405 | -0.004995 | -8.70 | 0.05065 | 0.052405 | 0.0497 | 40750 |
| 1724361780 | 0.0574 | 0 | 0.00 | 0.0574 | 0.0574 | 0.0574 | 0 |
| 1724275380 | 0.0574 | -0.0076 | -11.69 | 0.0574 | 0.0574 | 0.0574 | 10000 |
| 1724189280 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1724102880 | 0.065 | 0.0044 | 7.26 | 0.07381 | 0.07381 | 0.065 | 10300 |
| 1723843620 | 0.0606 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0606 | 0 |
| 1723757220 | 0.0606 | 0 | 0.00 | 0.0606 | 0.0606 | 0.0606 | 0 |
| 1723670820 | 0.0606 | 0.006 | 10.99 | 0.0606 | 0.0606 | 0.0606 | 2000 |
| 1723584000 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
| 1723497600 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
| 1723238400 | 0.0546 | 0 | 0.00 | 0.0546 | 0.0546 | 0.0546 | 0 |
| 1723152000 | 0.0546 | 0.0176 | 47.57 | 0.0546 | 0.0546 | 0.0546 | 6275 |
| 1723066200 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1722979800 | 0.037 | -0.0242 | -39.54 | 0.037 | 0.037 | 0.037 | 100 |
| 1722893340 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1722634140 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1722547740 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1722461340 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1722374940 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1722288540 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1722029340 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1721942940 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1721856540 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1721770140 | 0.0612 | 0 | 0.00 | 0.0612 | 0.0612 | 0.0612 | 0 |
| 1721683740 | 0.0612 | -0.01742 | -22.16 | 0.0612 | 0.0612 | 0.0612 | 27000 |
| 1721424120 | 0.07862 | 0 | 0.00 | 0.07862 | 0.07862 | 0.07862 | 0 |
| 1721337720 | 0.07862 | 0 | 0.00 | 0.07862 | 0.07862 | 0.07862 | 0 |
| 1721251320 | 0.07862 | -0.00158 | -1.97 | 0.07862 | 0.07862 | 0.07862 | 5000 |
| 1721165280 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1721078880 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1720819680 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1720733280 | 0.0801999 | 0 | 0.00 | 0.0801999 | 0.0801999 | 0.0801999 | 0 |
| 1720646880 | 0.0801999 | 0.0113699 | 16.52 | 0.0801999 | 0.0801999 | 0.0801999 | 2500 |
| 1720560000 | 0.06883 | 0 | 0.00 | 0.06883 | 0.06883 | 0.06883 | 0 |
| 1720473600 | 0.06883 | 0.01283 | 22.91 | 0.06883 | 0.06883 | 0.06883 | 100 |
| 1720214880 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1720042080 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1719955680 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1719869280 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1719610080 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1719523680 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1719437280 | 0.056 | 0 | 0.00 | 0.056 | 0.056 | 0.056 | 0 |
| 1719350880 | 0.056 | -0.0211 | -27.37 | 0.056 | 0.056 | 0.056 | 3717 |
| 1719264420 | 0.0771 | 0 | 0.00 | 0.0771 | 0.0771 | 0.0771 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
