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 (%)
Sep 30, 2015 0.1581 0.1581 0.1581 0 -0.03(-14.36%)
Sep 28, 2015 0.1846 0.1846 0.1846 0 +0.01(+3.19%)
Sep 25, 2015 0.1745 0.1789 0.1745 0.1789 22,000 +0.00(+2.35%)
Sep 24, 2015 0.1680 0.1748 0.1680 0.1748 12,000 +0.00(+2.22%)
Sep 23, 2015 0.1710 0.1710 0.1710 0.1710 25,000 +0.00(+1.79%)
Sep 15, 2015 0.1680 0.1680 0.1680 0 +0.00(+1.94%)
Sep 03, 2015 0.1648 0.1648 0.1648 0 +0.00(+1.10%)
Sep 02, 2015 0.1630 0.1630 0.1630 0.1630 1,000 -0.02(-9.14%)
Aug 31, 2015 0.1794 0.1794 0.1794 0 +0.01(+5.16%)
Aug 26, 2015 0.1706 0.1706 0.1706 0 -0.02(-8.18%)
Aug 25, 2015 0.1858 0.1858 0.1858 0.1858 1,800 +0.00(+1.64%)
Aug 24, 2015 0.1720 0.1828 0.1828 12,100 +0.01(+6.28%)
Aug 21, 2015 0.1720 0.1720 0.1720 0.1720 5,000 -0.01(-7.18%)
Aug 20, 2015 0.1853 0.1853 0.1853 0.1853 10,000 -0.01(-2.98%)
Aug 12, 2015 0.1910 0.1910 0.1910 0 -0.02(-9.95%)
Aug 07, 2015 0.2121 0.2121 0.2121 0 +0.00(+1.97%)
Aug 06, 2015 0.2150 0.2150 0.2080 0.2080 19,900 -0.01(-3.44%)
Aug 04, 2015 0.2154 0.2154 0.2154 0 +0.02(+8.24%)
Aug 03, 2015 0.1980 0.1990 0.1910 0.1990 14,000 -0.02(-9.55%)
Jul 31, 2015 0.2176 0.2200 0.2087 0.2200 10,900 +0.01(+5.01%)
Jul 30, 2015 0.1925 0.2170 0.1906 0.2095 34,000 -0.00(-0.85%)
Jul 29, 2015 0.2113 0.2113 0.2113 0.2113 5,300 +0.00(+0.24%)
Jul 28, 2015 0.2115 0.2115 0.2108 0.2108 8,200 +0.00(+2.08%)
Jul 23, 2015 0.2065 0.2065 0.2065 0 -0.00(-1.20%)
Jul 22, 2015 0.2090 0.2090 0.2090 0.2090 150 -0.01(-5.43%)
Jul 21, 2015 0.2260 0.2260 0.2185 0.2210 37,727 -0.01(-3.91%)
Jul 20, 2015 0.2300 0.2300 0.2300 0.2300 20,000 -0.03(-10.23%)
Jul 17, 2015 0.2561 0.2562 0.2561 0.2562 12,000 +0.00(+1.47%)
Jul 16, 2015 0.2440 0.2526 0.2413 0.2525 29,500 +0.01(+3.06%)
Jul 15, 2015 0.2450 0.2450 0.2450 0.2450 473 -0.02(-8.82%)
Jul 13, 2015 0.2687 0.2687 0.2687 0 +0.02(+6.00%)
Jul 09, 2015 0.2535 0.2535 0.2535 0 -0.02(-7.95%)
Jul 07, 2015 0.2754 0.2754 0.2754 0 -0.02(-5.33%)
Jul 06, 2015 0.2907 0.2909 0.2907 0.2909 17,500 +0.00(+0.31%)
Jul 02, 2015 0.2900 0.2900 0.2900 0 -0.00(-0.17%)
Jun 30, 2015 0.2905 0.2905 0.2905 0 -0.01(-2.39%)
Jun 29, 2015 0.2976 0.2976 0.2976 0.2976 7,000 -0.00(-0.20%)
Jun 26, 2015 0.3044 0.3044 0.2982 0.2982 16,800 -0.00(-0.60%)
Jun 25, 2015 0.2620 0.3000 0.2620 0.3000 125,025 +0.03(+11.69%)
Jun 24, 2015 0.2511 0.2686 0.2511 0.2686 11,200 +0.03(+10.53%)
Jun 23, 2015 0.2413 0.2430 0.2413 0.2430 123,000 +0.00(+0.41%)
Jun 22, 2015 0.2420 0.2420 0.2420 0.2420 2,450 +0.01(+3.51%)
Jun 16, 2015 0.2338 0.2338 0.2338 0 +0.01(+4.89%)
Jun 15, 2015 0.2337 0.2337 0.2229 0.2229 29,280 -0.01(-3.09%)
Jun 12, 2015 0.2300 0.2300 0.2300 0.2300 56,002 +0.00(+2.09%)
Jun 11, 2015 0.2255 0.2301 0.2253 0.2253 10,525 -0.00(-0.40%)
Jun 10, 2015 0.2303 0.2303 0.2262 0.2262 27,500 -0.00(-1.22%)
Jun 09, 2015 0.2209 0.2290 0.2209 0.2290 17,300 +0.02(+11.17%)
Jun 04, 2015 0.2060 0.2060 0.2060 0 -0.00(-0.96%)
Jun 01, 2015 0.2080 0.2080 0.2080 0 -0.01(-2.80%)
May 29, 2015 0.2200 0.2200 0.2060 0.2140 27,507 -0.01(-2.73%)
May 28, 2015 0.2200 0.2200 0.2200 0.2200 9,707 -0.01(-4.35%)
May 27, 2015 0.2300 0.2300 0.2220 0.2300 49,664 +0.00(+1.32%)
May 26, 2015 0.2250 0.2270 0.2220 0.2270 44,539 -0.01(-4.78%)
May 22, 2015 0.2384 0.2384 0.2384 0 -0.00(-0.67%)
May 21, 2015 0.2320 0.2400 0.2200 0.2400 49,000 +0.02(+7.53%)
May 20, 2015 0.2232 0.2232 0.2232 0.2232 1,500 +0.00(+0.54%)
May 12, 2015 0.2220 0.2220 0.2220 0 -0.01(-4.72%)
May 07, 2015 0.2330 0.2330 0.2330 0 -0.01(-4.51%)
May 04, 2015 0.2440 0.2440 0.2440 0 +0.01(+3.26%)
May 01, 2015 0.2372 0.2372 0.2363 0.2363 55,000 -0.00(-1.54%)
Apr 30, 2015 0.2420 0.2420 0.2400 0.2400 30,000 -0.01(-2.83%)
Apr 29, 2015 0.2470 0.2470 0.2470 0.2470 3,400 +0.01(+2.92%)
Apr 28, 2015 0.2400 0.2400 0.2400 0.2400 9,700 +0.01(+5.68%)
Apr 24, 2015 0.2271 0.2271 0.2271 0 +0.00(+0.04%)
Apr 23, 2015 0.2230 0.2270 0.2230 0.2270 41,255 +0.01(+2.95%)
Apr 22, 2015 0.2230 0.2250 0.2205 0.2205 18,490 -0.00(-2.00%)
Apr 21, 2015 0.2236 0.2335 0.2236 0.2250 75,005 -0.00(-0.84%)
Apr 20, 2015 0.2260 0.2340 0.2206 0.2269 78,025 +0.01(+2.86%)
Apr 17, 2015 0.2120 0.2240 0.2104 0.2206 154,025 +0.01(+5.05%)
Apr 16, 2015 0.2090 0.2100 0.2090 0.2100 59,700 +0.00(+2.29%)
Apr 15, 2015 0.1951 0.2053 0.1951 0.2053 115,000 +0.01(+5.82%)
Apr 14, 2015 0.1990 0.2050 0.1940 0.1940 44,800 +0.01(+5.15%)
Apr 13, 2015 0.1990 0.2000 0.1845 0.1845 131,000 +0.01(+3.65%)
Apr 10, 2015 0.1830 0.1848 0.1780 0.1780 105,400 -0.01(-5.32%)
Apr 09, 2015 0.1740 0.1880 0.1740 0.1880 62,000 -0.00(-1.05%)
Apr 08, 2015 0.1800 0.1900 0.1800 0.1900 62,700 +0.01(+6.74%)
Apr 06, 2015 0.1780 0.1780 0.1780 0 +0.01(+2.89%)
Apr 02, 2015 0.1730 0.1730 0.1730 0 -0.01(-3.94%)
Apr 01, 2015 0.1875 0.1875 0.1801 0.1801 16,500 +0.01(+5.94%)
Mar 31, 2015 0.1700 0.1718 0.1634 0.1700 52,500 +0.00(+1.55%)
Mar 30, 2015 0.1650 0.1674 0.1650 0.1674 75,000 +0.00(+2.57%)
Mar 27, 2015 0.1700 0.1700 0.1610 0.1632 60,525 +0.00(+0.55%)
Mar 26, 2015 0.1628 0.1628 0.1622 0.1623 53,500 -0.01(-4.53%)
Mar 23, 2015 0.1700 0.1700 0.1700 0 +0.00(+1.80%)
Mar 19, 2015 0.1670 0.1670 0.1670 0 -0.00(-1.76%)
Mar 18, 2015 0.1620 0.1706 0.1620 0.1700 13,154 +0.01(+5.26%)
Mar 17, 2015 0.1615 0.1615 0.1615 0.1615 38,300 -0.02(-9.17%)
Mar 16, 2015 0.1784 0.1784 0.1778 0.1778 5,000 -0.00(-0.84%)
Mar 10, 2015 0.1793 0.1793 0.1793 0 -0.02(-9.03%)
Feb 23, 2015 0.1971 0.1971 0.1971 0 +0.02(+9.50%)
Feb 11, 2015 0.1800 0.1800 0.1800 0 +0.02(+13.21%)
Feb 02, 2015 0.1590 0.1590 0.1590 0 -0.00(-0.38%)
Jan 30, 2015 0.1670 0.1670 0.1596 0.1596 3,900 -0.02(-11.82%)
Jan 27, 2015 0.1810 0.1810 0.1810 20,000 +0.00(+1.00%)
Jan 23, 2015 0.1792 0.1792 0.1792 0 -0.02(-10.40%)
Jan 20, 2015 0.2000 0.2000 0.2000 0 +0.01(+2.99%)
Jan 15, 2015 0.1942 0.1942 0.1942 0 +0.01(+2.64%)
Jan 13, 2015 0.1892 0.1892 0.1892 0 -0.01(-6.34%)
Jan 06, 2015 0.2020 0.2020 0.2020 0 -0.01(-5.12%)
Dec 30, 2014 0.2129 0.2129 0.2129 1,000 +0.00(+0.52%)
Dec 29, 2014 0.1970 0.2210 0.1970 0.2118 157,400 +0.01(+5.95%)
Dec 24, 2014 0.1999 0.1999 0.1999 0 -0.00(-0.05%)
Dec 23, 2014 0.2000 0.2000 0.2000 0.2000 1,200 -0.01(-4.76%)
Dec 11, 2014 0.2100 0.2100 0.2100 0 +0.01(+6.60%)
Dec 03, 2014 0.1970 0.1970 0.1970 0 -0.02(-10.25%)
Nov 20, 2014 0.2195 0.2195 0.2195 0 +0.00(+0.50%)
Nov 18, 2014 0.2184 0.2184 0.2184 0 +0.00(+0.00%)
Nov 17, 2014 0.2275 0.2275 0.2184 0.2184 6,500 -0.00(-0.73%)
Nov 14, 2014 0.2200 0.2200 0.2200 0.2200 16,500 -0.00(-0.27%)
Nov 12, 2014 0.2206 0.2206 0.2206 7,000 +0.00(+1.24%)
Nov 11, 2014 0.2179 0.2179 0.2179 0.2179 5,000 +0.01(+2.40%)
Nov 06, 2014 0.2128 0.2128 0.2128 0 -0.01(-5.80%)
Oct 30, 2014 0.2259 0.2259 0.2259 0 +0.00(+0.00%)
Oct 28, 2014 0.2259 0.2259 0.2259 0 -0.01(-3.87%)
Oct 27, 2014 0.2350 0.2350 0.2350 0.2350 8,000 +0.02(+7.06%)
Oct 24, 2014 0.2240 0.2240 0.2195 0.2195 3,000 -0.02(-8.54%)
Oct 14, 2014 0.2400 0.2400 0.2400 0.2400 3,000 +0.01(+3.00%)
Oct 09, 2014 0.2330 0.2330 0.2330 0 -0.01(-4.43%)
Oct 08, 2014 0.2394 0.2438 0.2394 0.2438 20,000 -0.00(-0.49%)
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.