Mexican Gold Mining Corporation (QB) (MEXGF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.07862 | 0.07862 | 0.07862 | 5000 | 0.07862 | CS |
| 4 | 0.00642 | 8.891966759 | 0.0722 | 0.0802 | 0.056 | 14063 | 0.07619118 | CS |
| 12 | 0.00392 | 5.24765729585 | 0.0747 | 0.0846 | 0.056 | 8339 | 0.07343484 | CS |
| 26 | 0.02395 | 43.8083043717 | 0.05467 | 0.085 | 0.044 | 5033 | 0.07024975 | CS |
| 52 | 0.01832 | 30.3814262023 | 0.0603 | 0.085 | 0.044 | 5603 | 0.06280102 | CS |
| 156 | -0.85403 | -91.5702567952 | 0.93265 | 1.1269 | 0.044 | 39032 | 0.23328685 | CS |
| 260 | -1.11838 | -93.4319131161 | 1.197 | 1.46 | 0.044 | 52901 | 0.6847811 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.0771 | 0.0127 | 19.72 | 0.0722 | 0.078 | 0.0644 | 59000 |
| 1718918640 | 0.0644 | -0.0003 | -0.46 | 0.065485 | 0.065485 | 0.0644 | 14340 |
| 1718746080 | 0.0646999 | 0 | 0.00 | 0.0646999 | 0.0646999 | 0.0646999 | 0 |
| 1718659680 | 0.0646999 | 0.0002999 | 0.47 | 0.0646999 | 0.0646999 | 0.0646999 | 2900 |
| 1718400540 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1718314140 | 0.0644 | -0.0028 | -4.17 | 0.0644 | 0.0644 | 0.0644 | 335 |
| 1718227380 | 0.0672 | -0.0128 | -16.00 | 0.0719 | 0.0719 | 0.0672 | 8100 |
| 1718141340 | 0.08 | -0.0004 | -0.50 | 0.08 | 0.08 | 0.08 | 2000 |
| 1718055000 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1717795800 | 0.0804 | 0 | 0.00 | 0.0804 | 0.0804 | 0.0804 | 0 |
| 1717709400 | 0.0804 | -0.0038 | -4.51 | 0.0806 | 0.0806 | 0.0772999 | 16700 |
| 1717622460 | 0.0842 | 0.0029 | 3.57 | 0.0842 | 0.0842 | 0.0842 | 399 |
| 1717536240 | 0.0813 | 0 | 0.00 | 0.0813 | 0.0813 | 0.0813 | 0 |
| 1717449840 | 0.0813 | 0 | 0.00 | 0.0813 | 0.0813 | 0.0813 | 0 |
| 1717190640 | 0.0813 | 0 | 0.00 | 0.0813 | 0.0813 | 0.0813 | 0 |
| 1717104240 | 0.0813 | 0 | 0.00 | 0.0813 | 0.0813 | 0.0813 | 0 |
| 1717017840 | 0.0813 | 0 | 0.00 | 0.0813 | 0.0813 | 0.0813 | 0 |
| 1716931440 | 0.0813 | 0 | 0.00 | 0.0813 | 0.0813 | 0.0813 | 0 |
| 1716585840 | 0.0813 | -0.0033 | -3.90 | 0.0813 | 0.0813 | 0.0813 | 11420 |
| 1716499200 | 0.0846 | 0 | 0.00 | 0.0846 | 0.0846 | 0.0846 | 0 |
| 1716412800 | 0.0846 | 0.02235 | 35.90 | 0.0846 | 0.0846 | 0.0846 | 230 |
| 1716326580 | 0.06225 | 0 | 0.00 | 0.06225 | 0.06225 | 0.06225 | 0 |
| 1716240180 | 0.06225 | -0.00215 | -3.34 | 0.06225 | 0.06225 | 0.06225 | 200 |
| 1715980800 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1715894400 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1715808000 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1715721600 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1715635200 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 5500 |
| 1715376540 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1715290140 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1715203740 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1715117340 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1715030940 | 0.0644 | 0 | 0.00 | 0.0677 | 0.0709999 | 0.0644 | 16166 |
| 1714771800 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1714685400 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1714599000 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1714512600 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1714425780 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1714166580 | 0.0644 | -0.00905 | -12.32 | 0.0747 | 0.0747 | 0.0644 | 1499 |
| 1714080300 | 0.07345 | -0.01155 | -13.59 | 0.07345 | 0.07345 | 0.07345 | 500 |
| 1713994020 | 0.085 | 0.00035 | 0.41 | 0.0845 | 0.085 | 0.0845 | 1398 |
| 1713907740 | 0.08465 | 0.0204 | 31.75 | 0.08465 | 0.08465 | 0.08465 | 172 |
| 1713792600 | 0.06425 | 0 | 0.00 | 0.06425 | 0.06425 | 0.06425 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
