1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Mexus Gold US (PK) (MXSG)
  7. Historical

MXSG

Mexus Gold US (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Mexus Gold US (PK) MXSG OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0005 8.33% 0.0065 15:52:02
Open Price Low Price High Price Close Price Prev Close
0.006 0.0051 0.0065 0.0065 0.006
more quote information »

MXSG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00880.0090.00510.0066544646,806-0.0023-26.14%
1 Month0.0130.0130.00510.00875421,013,017-0.0065-50.0%
3 Months0.012850.01870.00510.0121863966,450-0.00635-49.42%
6 Months0.0273450.0450.00510.0165656740,064-0.02085-76.23%
1 Year0.03660.0450.00510.021496804,241-0.0301-82.24%
3 Years0.0080.0870.00180.00659662,550,638-0.0015-18.75%
5 Years0.19050.6904850.00180.01382231,801,090-0.184-96.59%

MXSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.0065 0.0005 8.33% 0.006 0.0065 0.0051 2,651,713
Dec 02 2021 0.006 -0.0005 -7.69% 0.0063 0.0064 0.00555 159,624
Dec 01 2021 0.0065 0.0001 1.56% 0.0065 0.0065 0.0061 747,126
Nov 30 2021 0.0064 -0.0005 -7.25% 0.0068 0.0068 0.0062 913,301
Nov 29 2021 0.0069 -0.0018 -20.69% 0.0067 0.009 0.0067 1,355,631
Nov 26 2021 0.0087 0.00015 1.75% 0.0088 0.0088 0.0067 58,349
Nov 24 2021 0.00855 -0.00025 -2.84% 0.009 0.009 0.0066 4,578,007
Nov 23 2021 0.0088 0.0007 8.64% 0.008 0.0088 0.0078 525,194
Nov 22 2021 0.0081 0.0003 3.85% 0.0077 0.0091 0.0077 926,746
Nov 19 2021 0.0078 -0.00105 -11.86% 0.0091 0.0095 0.0078 781,247
Nov 18 2021 0.00885 0.00005 0.57% 0.009 0.009 0.0088 521,000
Nov 17 2021 0.0088 -0.0002 -2.22% 0.0085 0.0094 0.0077 568,138
Nov 16 2021 0.009 -0.001 -10.0% 0.0098 0.0098 0.0085 1,178,007
Nov 15 2021 0.01 0.0002 2.04% 0.0105 0.0105 0.0093 375,925
Nov 12 2021 0.0098 0.0004 4.26% 0.0094 0.0098 0.009 1,408,783
Nov 11 2021 0.0094 -0.0002 -2.08% 0.0087 0.0095 0.0087 619,722
Nov 10 2021 0.0096 -0.00045 -4.48% 0.01 0.01 0.0087 1,235,861
Nov 09 2021 0.01005 -0.00015 -1.47% 0.0105 0.0105 0.0098 216,161
Nov 08 2021 0.0102 -0.0003 -2.86% 0.0102 0.0103 0.0085 1,181,554
Nov 05 2021 0.0105 0.00 0.0% 0.013 0.013 0.009955 1,896,941
Nov 04 2021 0.0105 0.00045 4.48% 0.0103 0.01175 0.0102 671,785
See More Historical Prices »


Your Recent History
USOTC
MXSG
Mexus Gold..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.