MXSG

Mexus Gold US (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
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 -2.94% 0.0165 16:30:44
Open Price Low Price High Price Close Price Prev Close
0.01625 0.0155 0.017 0.0165 0.017
more quote information »

MXSG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0180.0180.0140.0168839687,628-0.0015-8.33%
1 Month0.0150.0190.01050.01568761,033,6960.001510.0%
3 Months0.0280.03450.01050.0188718653,058-0.0115-41.07%
6 Months0.0280.0450.01050.0218688695,778-0.0115-41.07%
1 Year0.00350.0560.00230.01789871,018,8530.013371.43%
3 Years0.01020.0870.00180.00663482,473,2750.006361.76%
5 Years0.0730.6904850.00180.01549921,761,836-0.0565-77.4%

MXSG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.0165 -0.0005 -2.94% 0.01625 0.017 0.0155 149,618
Sep 23 2021 0.017 -0.0005 -2.86% 0.0145 0.0175 0.014 85,471
Sep 22 2021 0.0175 0.0011 6.71% 0.017 0.0175 0.0151 1,130,829
Sep 21 2021 0.0164 0.0012 7.89% 0.0152 0.0175 0.0152 224,540
Sep 20 2021 0.0152 -0.0026 -14.61% 0.0155 0.0163 0.0151 933,723
Sep 17 2021 0.0178 -0.0009 -4.81% 0.018 0.018 0.0167 1,063,575
Sep 16 2021 0.0187 0.0012 6.86% 0.01825 0.0187 0.018 126,900
Sep 15 2021 0.0175 -0.00025 -1.41% 0.0176 0.0183 0.0175 1,461,195
Sep 14 2021 0.01775 0.00125 7.58% 0.0165 0.018 0.0165 3,147,042
Sep 13 2021 0.0165 0.0032 24.06% 0.01335 0.0165 0.0133 1,830,691
Sep 10 2021 0.0133 0.0003 2.31% 0.01285 0.0136 0.0105 4,213,251
Sep 09 2021 0.013 -0.0006 -4.41% 0.0136 0.0136 0.012 1,245,620
Sep 08 2021 0.0136 -0.0022 -13.92% 0.0145 0.0147 0.013 1,517,235
Sep 07 2021 0.0158 0.00055 3.61% 0.0175 0.0175 0.015 440,424
Sep 03 2021 0.01525 -0.00045 -2.87% 0.01595 0.016 0.01475 181,024
Sep 02 2021 0.0157 -0.0028 -15.14% 0.016 0.0185 0.0153 522,017
Sep 01 2021 0.0185 -0.0005 -2.63% 0.019 0.019 0.0161 91,301
Aug 31 2021 0.019 0.005 35.71% 0.01545 0.019 0.0141 466,421
Aug 30 2021 0.014 -0.0022 -13.58% 0.0162 0.0162 0.014 370,971
Aug 27 2021 0.0162 0.0005 3.18% 0.015 0.0162 0.0141 587,995
Aug 26 2021 0.0157 -0.0009 -5.42% 0.0164 0.0165 0.015 425,824
Aug 25 2021 0.0166 -0.0002 -1.19% 0.0166 0.0166 0.0158 172,782
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.