Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excelsior Mining Corp (OP: EXMGF )

0.1746 +0.0018 (+1.04%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 31, 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 (%)
May 31, 2017 0.6176 0.6343 0.6087 0.6087 18,900 -0.03(-4.89%)
May 30, 2017 0.6339 0.6400 0.6339 0.6400 13,080 +0.02(+2.89%)
May 26, 2017 0.6208 0.6220 0.6208 0.6220 3,000 -0.02(-2.81%)
May 25, 2017 0.6478 0.6528 0.6282 0.6400 42,780 +0.03(+4.15%)
May 24, 2017 0.6145 0.6145 0.6145 0.6145 19,000 -0.01(-1.14%)
May 23, 2017 0.6216 0.6216 0.6216 0.6216 150 -0.01(-1.33%)
May 22, 2017 0.6300 0.6300 0.6300 0.6300 1,805 +0.00(+0.05%)
May 19, 2017 0.6327 0.6327 0.6297 0.6297 377 +0.01(+1.55%)
May 18, 2017 0.6201 0.6201 0.6201 0.6201 8,000 -0.01(-0.88%)
May 17, 2017 0.6262 0.6262 0.6256 0.6256 15,865 -0.00(-0.70%)
May 16, 2017 0.6151 0.6350 0.6150 0.6300 71,668 +0.02(+3.28%)
May 15, 2017 0.6140 0.6140 0.5990 0.6100 14,818 +0.03(+4.99%)
May 12, 2017 0.5878 0.5878 0.5810 0.5810 80,000 +0.02(+3.75%)
May 11, 2017 0.5710 0.5710 0.5500 0.5600 133,050 +0.03(+5.92%)
May 10, 2017 0.5384 0.5384 0.5287 0.5287 38,037 -0.00(-0.71%)
May 09, 2017 0.5297 0.5325 0.5297 0.5325 20,000 +0.00(+0.28%)
May 08, 2017 0.5643 0.5643 0.5280 0.5310 30,000 -0.02(-2.93%)
May 05, 2017 0.5210 0.5470 0.5210 0.5470 49,200 +0.02(+4.19%)
May 04, 2017 0.5250 0.5250 0.5250 0.5250 500 -0.06(-9.62%)
May 03, 2017 0.5990 0.5990 0.5274 0.5809 122,100 -0.00(-0.39%)
May 01, 2017 0.5832 0.5832 0.5832 0 -0.01(-1.15%)
Apr 28, 2017 0.6000 0.6000 0.5900 0.5900 10,254 -0.00(-0.46%)
Apr 27, 2017 0.5987 0.6070 0.5927 0.5927 32,940 -0.01(-1.40%)
Apr 26, 2017 0.6149 0.6149 0.5900 0.6011 31,600 -0.01(-1.15%)
Apr 25, 2017 0.6070 0.6090 0.5947 0.6081 40,750 -0.01(-1.92%)
Apr 24, 2017 0.6100 0.6256 0.6100 0.6200 117,000 +0.01(+1.08%)
Apr 21, 2017 0.6100 0.6134 0.6100 0.6134 95,153 +0.00(+0.56%)
Apr 20, 2017 0.6200 0.6200 0.6050 0.6100 79,999 -0.02(-2.40%)
Apr 19, 2017 0.6410 0.6410 0.6127 0.6250 43,250 +0.02(+3.46%)
Apr 18, 2017 0.6300 0.6300 0.6041 0.6041 86,600 -0.04(-6.30%)
Apr 17, 2017 0.6234 0.6447 0.6159 0.6447 21,175 -0.01(-1.86%)
Apr 13, 2017 0.6608 0.6608 0.6337 0.6569 10,362 +0.01(+1.08%)
Apr 12, 2017 0.6500 0.6500 0.6499 0.6499 400 +0.04(+6.02%)
Apr 11, 2017 0.6180 0.6180 0.6130 0.6130 13,750 +0.00(+0.07%)
Apr 10, 2017 0.6110 0.6126 0.6110 0.6126 6,550 -0.00(-0.41%)
Apr 07, 2017 0.6136 0.6151 0.6106 0.6151 71,000 +0.00(+0.02%)
Apr 06, 2017 0.6150 0.6150 0.6090 0.6150 15,500 -0.01(-0.98%)
Apr 05, 2017 0.6291 0.6291 0.6210 0.6211 20,820 -0.00(-0.48%)
Apr 04, 2017 0.6239 0.6241 0.6211 0.6241 11,000 -0.01(-0.86%)
Apr 03, 2017 0.6325 0.6464 0.6020 0.6295 168,670 +0.02(+2.67%)
Mar 31, 2017 0.6044 0.6141 0.5976 0.6131 67,500 +0.02(+3.83%)
Mar 29, 2017 0.5905 0.5905 0.5905 0 -0.02(-3.69%)
Mar 28, 2017 0.6184 0.6184 0.6074 0.6131 72,660 +0.00(+0.41%)
Mar 27, 2017 0.6100 0.6106 0.6080 0.6106 73,000 +0.00(+0.16%)
Mar 24, 2017 0.6113 0.6162 0.6000 0.6096 28,551 -0.00(-0.23%)
Mar 23, 2017 0.6016 0.6244 0.6016 0.6110 10,806 -0.02(-2.71%)
Mar 22, 2017 0.6176 0.6280 0.6176 0.6280 11,258 +0.00(+0.24%)
Mar 21, 2017 0.6380 0.6380 0.6114 0.6265 58,522 -0.01(-1.18%)
Mar 20, 2017 0.6150 0.6570 0.6150 0.6340 165,199 +0.02(+2.91%)
Mar 17, 2017 0.6364 0.6364 0.6161 0.6161 1,730 -0.02(-3.73%)
Mar 16, 2017 0.6110 0.6400 0.6110 0.6400 2,000 +0.04(+6.67%)
Mar 15, 2017 0.6073 0.6150 0.5980 0.6000 123,000 -0.01(-2.10%)
Mar 14, 2017 0.6098 0.6200 0.6098 0.6129 2,950 -0.01(-2.20%)
Mar 13, 2017 0.6267 0.6267 0.6267 0.6267 470 -0.01(-1.01%)
Mar 10, 2017 0.6205 0.6331 0.6205 0.6331 12,999 +0.02(+3.96%)
Mar 09, 2017 0.6090 0.6090 0.6090 0.6090 5,000 +0.01(+2.18%)
Mar 08, 2017 0.6050 0.6050 0.5960 0.5960 12,338 -0.02(-2.77%)
Mar 07, 2017 0.6180 0.6180 0.6000 0.6130 30,875 -0.01(-1.35%)
Mar 06, 2017 0.6520 0.6524 0.6214 0.6214 7,762 +0.00(+0.06%)
Mar 03, 2017 0.6150 0.6210 0.6150 0.6210 3,500 +0.01(+1.11%)
Mar 02, 2017 0.6022 0.6142 0.5992 0.6142 28,845 +0.02(+3.00%)
Mar 01, 2017 0.6042 0.6048 0.5944 0.5963 50,900 -0.02(-2.52%)
Feb 28, 2017 0.6220 0.6325 0.6117 0.6117 2,009 +0.01(+2.36%)
Feb 27, 2017 0.6386 0.6386 0.5976 0.5976 16,300 -0.03(-5.29%)
Feb 24, 2017 0.6500 0.6500 0.6234 0.6310 18,464 +0.00(+0.16%)
Feb 23, 2017 0.6532 0.6532 0.6300 0.6300 1,400 -0.03(-4.11%)
Feb 22, 2017 0.6801 0.6801 0.6570 0.6570 5,631 +0.01(+1.08%)
Feb 21, 2017 0.6500 0.6714 0.6480 0.6500 26,104 +0.00(+0.31%)
Feb 17, 2017 0.6480 0.6480 0.6480 0 -0.01(-1.82%)
Feb 16, 2017 0.6490 0.6600 0.6490 0.6600 14,780 +0.01(+0.76%)
Feb 15, 2017 0.6616 0.6691 0.6550 0.6550 24,125 +0.00(+0.46%)
Feb 14, 2017 0.6700 0.6700 0.6476 0.6520 50,500 -0.00(-0.24%)
Feb 13, 2017 0.6773 0.6776 0.6536 0.6536 5,655 -0.01(-2.13%)
Feb 10, 2017 0.6675 0.6678 0.6675 0.6678 7,999 +0.01(+1.71%)
Feb 09, 2017 0.6580 0.6600 0.6443 0.6566 60,250 -0.01(-1.56%)
Feb 08, 2017 0.6557 0.6670 0.6342 0.6670 38,174 +0.02(+3.09%)
Feb 07, 2017 0.6723 0.6782 0.6470 0.6470 25,672 -0.02(-3.17%)
Feb 06, 2017 0.6520 0.7100 0.6442 0.6682 61,081 -0.01(-1.59%)
Feb 03, 2017 0.6770 0.6822 0.6548 0.6790 39,399 -0.02(-2.47%)
Feb 02, 2017 0.7057 0.7243 0.6900 0.6962 73,335 +0.01(+1.64%)
Feb 01, 2017 0.6612 0.7000 0.6612 0.6850 85,250 +0.03(+3.79%)
Jan 31, 2017 0.5969 0.6600 0.5969 0.6600 58,800 +0.08(+13.48%)
Jan 30, 2017 0.5930 0.5930 0.5816 0.5816 15,717 -0.02(-2.90%)
Jan 27, 2017 0.5918 0.5990 0.5790 0.5990 4,160 +0.01(+1.18%)
Jan 26, 2017 0.6048 0.6048 0.5920 0.5920 6,200 -0.02(-3.60%)
Jan 25, 2017 0.6141 0.6141 0.6141 0.6141 4,000 -0.01(-0.92%)
Jan 24, 2017 0.6000 0.6293 0.6000 0.6198 30,749 +0.03(+4.36%)
Jan 23, 2017 0.5394 0.5939 0.5319 0.5939 18,900 +0.06(+10.72%)
Jan 20, 2017 0.5354 0.5364 0.5354 0.5364 9,070 +0.01(+1.02%)
Jan 19, 2017 0.5363 0.5370 0.5310 0.5310 12,000 -0.01(-2.62%)
Jan 18, 2017 0.5780 0.5780 0.5453 0.5453 16,900 -0.00(-0.85%)
Jan 17, 2017 0.5695 0.5695 0.5500 0.5500 20,200 -0.02(-3.29%)
Jan 13, 2017 0.5687 0.5687 0.5687 0 -0.00(-0.79%)
Jan 12, 2017 0.5940 0.5940 0.5608 0.5732 53,000 -0.01(-2.22%)
Jan 11, 2017 0.5836 0.5867 0.5836 0.5862 11,200 +0.02(+3.75%)
Jan 10, 2017 0.5475 0.5660 0.5438 0.5650 71,441 +0.02(+4.63%)
Jan 09, 2017 0.5260 0.5400 0.5255 0.5400 87,700 +0.02(+4.35%)
Jan 06, 2017 0.5280 0.5280 0.5170 0.5175 11,200 -0.02(-3.11%)
Jan 05, 2017 0.5085 0.5341 0.5085 0.5341 59,662 +0.03(+6.82%)
Jan 04, 2017 0.4780 0.5036 0.4780 0.5000 30,500 +0.04(+8.77%)
Jan 03, 2017 0.4600 0.4600 0.4597 0.4597 1,167 +0.01(+1.82%)
Dec 30, 2016 0.4515 0.4515 0.4515 0 +0.00(+0.40%)
Dec 29, 2016 0.4648 0.4648 0.4497 0.4497 8,000 +0.01(+1.28%)
Dec 28, 2016 0.4420 0.4600 0.4293 0.4440 17,673 -0.02(-4.93%)
Dec 27, 2016 0.4444 0.4670 0.4200 0.4670 65,295 +0.03(+7.93%)
Dec 23, 2016 0.4327 0.4327 0.4327 0 -0.02(-5.32%)
Dec 22, 2016 0.4580 0.4610 0.4570 0.4570 28,750 -0.02(-3.75%)
Dec 21, 2016 0.4748 0.4748 0.4748 0.4748 30,000 +0.00(+1.02%)
Dec 20, 2016 0.4876 0.4906 0.4602 0.4700 20,540 -0.02(-3.65%)
Dec 19, 2016 0.4940 0.5133 0.4826 0.4878 67,106 +0.01(+2.91%)
Dec 16, 2016 0.4459 0.4849 0.4459 0.4740 69,900 +0.02(+4.18%)
Dec 15, 2016 0.4877 0.4877 0.4454 0.4550 110,706 -0.04(-7.89%)
Dec 14, 2016 0.5060 0.5060 0.4778 0.4940 42,200 -0.02(-3.14%)
Dec 13, 2016 0.5000 0.5235 0.4827 0.5100 112,102 -0.00(-0.39%)
Dec 12, 2016 0.5004 0.5150 0.4820 0.5120 101,517 +0.03(+5.57%)
Dec 09, 2016 0.4831 0.4850 0.4793 0.4850 69,266 -0.00(-0.19%)
Dec 08, 2016 0.4728 0.4930 0.4728 0.4859 139,400 +0.03(+6.70%)
Dec 07, 2016 0.4718 0.4860 0.4554 0.4554 70,078 -0.00(-1.00%)
Dec 06, 2016 0.4339 0.4600 0.4339 0.4600 122,500 +0.04(+8.49%)
Dec 05, 2016 0.4200 0.4240 0.4127 0.4240 177,724 +0.02(+5.11%)
Dec 01, 2016 0.4034 0.4034 0.4034 0 +0.01(+1.66%)
Nov 30, 2016 0.3972 0.3990 0.3968 0.3968 2,475 -0.00(-1.05%)
Nov 29, 2016 0.4030 0.4031 0.3985 0.4010 45,050 -0.01(-1.60%)
Nov 28, 2016 0.4154 0.4154 0.4000 0.4075 17,480 +0.00(+0.17%)
Nov 25, 2016 0.3900 0.4068 0.3900 0.4068 52,000 +0.03(+8.48%)
Nov 23, 2016 0.3750 0.3750 0.3750 0 +0.01(+2.24%)
Nov 22, 2016 0.3668 0.3668 0.3668 0.3668 5,000 -0.01(-2.16%)
Nov 21, 2016 0.3780 0.3780 0.3704 0.3749 11,448 +0.00(+0.08%)
Nov 18, 2016 0.3746 0.3746 0.3745 0.3746 9,058 +0.00(+1.24%)
Nov 17, 2016 0.3700 0.3700 0.3574 0.3700 86,540 +0.01(+2.69%)
Nov 16, 2016 0.3453 0.3631 0.3453 0.3603 30,500 -0.03(-7.62%)
Nov 15, 2016 0.3500 0.3900 0.3500 0.3900 114,200 +0.05(+14.50%)
Nov 14, 2016 0.3631 0.3631 0.3406 0.3406 13,592 -0.02(-5.55%)
Nov 11, 2016 0.3600 0.3606 0.3585 0.3606 37,008 +0.00(+0.67%)
Nov 10, 2016 0.3908 0.3908 0.3582 0.3582 20,000 -0.02(-4.48%)
Nov 09, 2016 0.3614 0.3856 0.3614 0.3750 58,400 +0.01(+3.51%)
Nov 08, 2016 0.3640 0.3640 0.3500 0.3623 33,857 +0.01(+3.48%)
Nov 07, 2016 0.3358 0.3501 0.3358 0.3501 19,750 +0.02(+5.61%)
Nov 04, 2016 0.3150 0.3400 0.3142 0.3315 215,303 +0.02(+5.24%)
Nov 03, 2016 0.3100 0.3150 0.3100 0.3150 17,531 +0.01(+1.61%)
Oct 31, 2016 0.3100 0.3100 0.3100 0 -0.00(-0.61%)
Oct 28, 2016 0.3099 0.3119 0.3090 0.3119 30,700 +0.00(+0.81%)
Oct 27, 2016 0.3116 0.3116 0.3094 0.3094 1,141 -0.00(-0.42%)
Oct 26, 2016 0.3045 0.3107 0.3045 0.3107 12,101 +0.00(+0.23%)
Oct 25, 2016 0.3050 0.3100 0.3050 0.3100 11,323 +0.01(+1.64%)
Oct 24, 2016 0.3050 0.3050 0.3050 0.3050 490 +0.00(+0.00%)
Oct 20, 2016 0.3050 0.3050 0.3050 0 +0.01(+4.81%)
Oct 18, 2016 0.2910 0.2910 0.2910 0 -0.01(-4.59%)
Oct 17, 2016 0.3050 0.3050 0.3050 0.3050 2,500 +0.01(+1.67%)
Oct 14, 2016 0.2950 0.3000 0.2950 0.3000 11,101 +0.01(+3.45%)
Oct 13, 2016 0.2998 0.2998 0.2860 0.2900 13,900 -0.01(-2.32%)
Oct 12, 2016 0.2860 0.2969 0.2860 0.2969 16,500 -0.00(-1.03%)
Oct 11, 2016 0.3000 0.3000 0.3000 0.3000 11,733 +0.00(+0.00%)
Oct 07, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.41%)
Oct 04, 2016 0.2901 0.2901 0.2901 0 -0.04(-11.53%)
Oct 03, 2016 0.3151 0.3279 0.3121 0.3279 15,000 -0.00(-1.47%)
Sep 30, 2016 0.3100 0.3328 0.3100 0.3328 17,000 +0.02(+7.35%)
Sep 29, 2016 0.2868 0.3101 0.2868 0.3100 31,796 +0.04(+13.10%)
Sep 28, 2016 0.2741 0.2741 0.2741 0.2741 0 +0.00(+0.00%)
Sep 27, 2016 0.2741 0.2741 0.2741 0.2741 5,000 -0.01(-2.63%)
Sep 26, 2016 0.2862 0.2862 0.2663 0.2815 31,249 +0.02(+6.59%)
Sep 23, 2016 0.2800 0.2800 0.2641 0.2641 21,949 -0.02(-6.94%)
Sep 20, 2016 0.2838 0.2838 0.2838 0 +0.00(+1.25%)
Sep 19, 2016 0.2823 0.2823 0.2803 0.2803 22,000 -0.00(-0.39%)
Sep 16, 2016 0.2814 0.2814 0.2814 0.2814 3,000 -0.00(-1.33%)
Sep 15, 2016 0.2852 0.2852 0.2852 0.2852 200 +0.02(+6.42%)
Sep 13, 2016 0.2680 0.2680 0.2680 0 -0.01(-4.29%)
Sep 12, 2016 0.2798 0.2800 0.2798 0.2800 18,050 +0.00(+0.54%)
Sep 08, 2016 0.2785 0.2785 0.2785 0 -0.01(-4.16%)
Sep 07, 2016 0.2980 0.2980 0.2906 0.2906 7,103 +0.00(+1.36%)
Sep 06, 2016 0.2867 0.2867 0.2867 0.2867 2,000 +0.01(+2.21%)
Sep 02, 2016 0.2805 0.2805 0.2805 0 +0.01(+3.89%)
Aug 31, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 29, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 25, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 24, 2016 0.2857 0.2857 0.2700 0.2700 83,000 -0.02(-5.86%)
Aug 23, 2016 0.2894 0.2894 0.2868 0.2868 3,300 +0.00(+1.74%)
Aug 22, 2016 0.2850 0.2850 0.2810 0.2819 9,500 -0.01(-2.22%)
Aug 19, 2016 0.2730 0.2883 0.2730 0.2883 19,031 +0.01(+3.67%)
Aug 16, 2016 0.2781 0.2781 0.2781 0 +0.01(+1.94%)
Aug 15, 2016 0.2767 0.2767 0.2728 0.2728 2,000 -0.01(-3.26%)
Aug 12, 2016 0.2832 0.2832 0.2792 0.2820 12,000 -0.01(-2.49%)
Aug 11, 2016 0.2762 0.2892 0.2724 0.2892 47,333 +0.01(+3.62%)
Aug 10, 2016 0.2836 0.2836 0.2777 0.2791 9,000 +0.01(+3.29%)
Aug 09, 2016 0.2650 0.2702 0.2650 0.2702 5,000 -0.02(-6.44%)
Aug 04, 2016 0.2888 0.2888 0.2888 0 -0.00(-0.41%)
Aug 02, 2016 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Aug 01, 2016 0.2546 0.2650 0.2546 0.2650 102,500 -0.02(-6.19%)
Jul 29, 2016 0.2825 0.2825 0.2825 0.2825 4,000 +0.01(+2.73%)
Jul 26, 2016 0.2750 0.2750 0.2750 0 +0.02(+6.34%)
Jul 21, 2016 0.2586 0.2586 0.2586 0 -0.01(-4.22%)
Jul 20, 2016 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+2.39%)
Jul 19, 2016 0.2820 0.2820 0.2637 0.2637 56,250 -0.02(-6.82%)
Jul 18, 2016 0.2830 0.2830 0.2830 0.2830 34,000 +0.00(+0.53%)
Jul 15, 2016 0.2770 0.2830 0.2770 0.2815 29,000 +0.01(+3.11%)
Jul 14, 2016 0.2730 0.2730 0.2730 0.2730 8,000 -0.01(-3.94%)
Jul 11, 2016 0.2842 0.2842 0.2842 0 +0.01(+1.86%)
Jul 07, 2016 0.2790 0.2790 0.2790 0 -0.01(-4.45%)
Jul 01, 2016 0.2920 0.2920 0.2920 0 +0.01(+1.74%)
Jun 30, 2016 0.2870 0.2930 0.2870 0.2870 24,500 +0.02(+5.67%)
Jun 29, 2016 0.2787 0.2787 0.2716 0.2716 6,500 -0.01(-1.84%)
Jun 27, 2016 0.2767 0.2767 0.2767 0 -0.01(-2.78%)
Jun 23, 2016 0.2846 0.2846 0.2846 0 -0.02(-5.35%)
Jun 16, 2016 0.3007 0.3007 0.3007 0 +0.00(+0.37%)
Jun 15, 2016 0.2996 0.2996 0.2996 0.2996 3,500 -0.00(-0.13%)
Jun 14, 2016 0.3050 0.3050 0.3000 0.3000 88,500 -0.00(-1.02%)
Jun 08, 2016 0.3031 0.3031 0.3031 0 +0.00(+1.00%)
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.