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, 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%)
Jun 03, 2016 0.3001 0.3001 0.3001 0 +0.01(+5.26%)
May 31, 2016 0.2851 0.2851 0.2851 0 -0.02(-6.37%)
May 27, 2016 0.3045 0.3045 0.3045 0 +0.01(+3.57%)
May 26, 2016 0.2864 0.2940 0.2849 0.2940 45,150 +0.02(+6.25%)
May 24, 2016 0.2767 0.2767 0.2767 0 -0.00(-1.18%)
May 23, 2016 0.2800 0.2800 0.2800 0.2800 350 -0.00(-0.71%)
May 20, 2016 0.2660 0.2820 0.2660 0.2820 93,550 +0.02(+6.42%)
May 19, 2016 0.2650 0.2650 0.2650 0.2650 2,000 +0.00(+1.07%)
May 18, 2016 0.2900 0.2900 0.2622 0.2622 5,000 -0.02(-7.02%)
May 13, 2016 0.2820 0.2820 0.2820 0 +0.02(+7.22%)
May 12, 2016 0.2708 0.2708 0.2600 0.2630 42,706 -0.02(-6.34%)
May 10, 2016 0.2808 0.2808 0.2808 0 +0.01(+3.24%)
May 09, 2016 0.2678 0.2720 0.2518 0.2720 106,500 -0.01(-3.37%)
May 06, 2016 0.2820 0.2915 0.2720 0.2815 153,850 +0.02(+7.57%)
May 05, 2016 0.2617 0.2617 0.2617 0.2617 100 +0.01(+2.63%)
May 03, 2016 0.2550 0.2550 0.2550 0 -0.03(-10.53%)
May 02, 2016 0.2770 0.3000 0.2770 0.2850 215,958 +0.01(+5.56%)
Apr 29, 2016 0.2763 0.2763 0.2700 0.2700 8,000 -0.01(-4.26%)
Apr 28, 2016 0.2700 0.2820 0.2700 0.2820 19,000 +0.01(+5.11%)
Apr 27, 2016 0.2850 0.2850 0.2650 0.2683 78,568 -0.02(-5.86%)
Apr 26, 2016 0.2900 0.2900 0.2744 0.2850 33,300 +0.00(+1.79%)
Apr 25, 2016 0.2624 0.2888 0.2624 0.2800 181,865 +0.02(+8.36%)
Apr 22, 2016 0.2500 0.2584 0.2500 0.2584 177,875 +0.02(+7.67%)
Apr 20, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.42%)
Apr 19, 2016 0.2278 0.2394 0.2278 0.2390 43,999 +0.01(+4.69%)
Apr 18, 2016 0.2273 0.2283 0.2273 0.2283 15,000 +0.00(+1.92%)
Apr 15, 2016 0.2118 0.2240 0.2118 0.2240 18,300 +0.01(+5.46%)
Apr 14, 2016 0.2119 0.2124 0.2119 0.2124 18,500 +0.00(+1.34%)
Apr 13, 2016 0.2096 0.2096 0.2096 0.2096 5,000 +0.01(+3.35%)
Apr 12, 2016 0.2029 0.2029 0.2028 0.2028 29,000 -0.00(-0.64%)
Apr 06, 2016 0.2041 0.2041 0.2041 0 +0.01(+6.64%)
Apr 05, 2016 0.1989 0.1989 0.1914 0.1914 20,000 -0.01(-5.25%)
Apr 04, 2016 0.2020 0.2020 0.2020 0.2020 2,099 -0.01(-5.65%)
Mar 30, 2016 0.2141 0.2141 0.2141 0 -0.00(-0.42%)
Mar 28, 2016 0.2150 0.2150 0.2150 0 -0.00(-0.92%)
Mar 23, 2016 0.2170 0.2170 0.2170 0 -0.01(-3.00%)
Mar 22, 2016 0.2236 0.2237 0.2236 0.2237 9,000 +0.01(+3.42%)
Mar 21, 2016 0.2163 0.2163 0.2163 0.2163 4,999 +0.01(+3.34%)
Mar 18, 2016 0.2100 0.2190 0.2093 0.2093 35,500 +0.00(+1.60%)
Mar 17, 2016 0.2060 0.2060 0.2060 0.2060 1,090 +0.00(+1.38%)
Mar 16, 2016 0.2032 0.2032 0.2032 0.2032 500 +0.01(+6.05%)
Mar 14, 2016 0.1916 0.1916 0.1916 0 -0.01(-5.15%)
Mar 11, 2016 0.2168 0.2180 0.2020 0.2020 19,160 -0.02(-8.68%)
Mar 04, 2016 0.2212 0.2212 0.2212 0 -0.00(-2.04%)
Mar 03, 2016 0.2294 0.2296 0.2258 0.2258 30,500 +0.00(+0.36%)
Mar 02, 2016 0.2250 0.2250 0.2250 0.2250 6,500 +0.00(+1.40%)
Mar 01, 2016 0.2146 0.2259 0.2146 0.2219 45,500 +0.01(+2.64%)
Feb 29, 2016 0.2053 0.2162 0.2053 0.2162 27,500 +0.02(+11.39%)
Feb 26, 2016 0.1941 0.1941 0.1941 0.1941 5,000 +0.00(+0.15%)
Feb 25, 2016 0.1932 0.1938 0.1931 0.1938 120,000 -0.00(-0.77%)
Feb 22, 2016 0.1953 0.1953 0.1953 0 -0.00(-1.86%)
Feb 19, 2016 0.1980 0.2065 0.1939 0.1990 97,500 +0.01(+4.13%)
Feb 18, 2016 0.1838 0.1911 0.1801 0.1911 20,500 +0.01(+5.93%)
Feb 17, 2016 0.1806 0.1806 0.1804 0.1804 5,000 +0.02(+9.33%)
Feb 12, 2016 0.1650 0.1650 0.1650 0 -0.02(-8.59%)
Feb 11, 2016 0.1809 0.1809 0.1734 0.1805 62,000 +0.02(+10.60%)
Feb 10, 2016 0.1760 0.1819 0.1632 0.1632 56,000 -0.00(-0.43%)
Feb 09, 2016 0.1710 0.1799 0.1639 0.1639 53,600 +0.01(+4.39%)
Feb 05, 2016 0.1570 0.1570 0.1570 0 +0.01(+9.26%)
Feb 02, 2016 0.1437 0.1437 0.1437 0 -0.00(-0.42%)
Jan 29, 2016 0.1443 0.1443 0.1443 0 +0.02(+20.25%)
Jan 26, 2016 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Jan 25, 2016 0.1395 0.1400 0.1367 0.1400 46,000 +0.00(+0.36%)
Jan 22, 2016 0.1395 0.1395 0.1395 0.1395 21,000 +0.01(+11.33%)
Jan 20, 2016 0.1253 0.1253 0.1253 0 -0.01(-10.50%)
Jan 19, 2016 0.1375 0.1400 0.1375 0.1400 19,383 +0.01(+6.06%)
Jan 15, 2016 0.1320 0.1320 0.1320 0 -0.01(-8.97%)
Jan 13, 2016 0.1450 0.1450 0.1450 0 -0.02(-11.75%)
Jan 08, 2016 0.1643 0.1643 0.1643 0 +0.02(+14.10%)
Jan 07, 2016 0.1440 0.1440 0.1440 0.1440 5,000 -0.01(-7.25%)
Jan 06, 2016 0.1620 0.1620 0.1552 0.1552 5,489 +0.00(+2.81%)
Dec 30, 2015 0.1510 0.1510 0.1510 0 -0.02(-10.70%)
Dec 29, 2015 0.1691 0.1691 0.1691 0.1691 12,000 +0.02(+11.25%)
Dec 22, 2015 0.1520 0.1520 0.1520 0 -0.00(-0.91%)
Dec 07, 2015 0.1534 0.1534 0.1534 0 -0.00(-1.67%)
Dec 01, 2015 0.1560 0.1560 0.1560 0 -0.00(-0.64%)
Nov 30, 2015 0.1620 0.1620 0.1570 0.1570 45,917 -0.01(-3.09%)
Nov 27, 2015 0.1627 0.1636 0.1594 0.1620 45,500 -0.01(-7.43%)
Nov 20, 2015 0.1750 0.1750 0.1750 0.1750 10,000 +0.01(+6.06%)
Nov 19, 2015 0.1660 0.1660 0.1650 0.1650 12,000 -0.01(-5.71%)
Nov 17, 2015 0.1750 0.1750 0.1750 0 -0.01(-7.41%)
Nov 13, 2015 0.1890 0.1890 0.1890 0 +0.00(+0.00%)
Nov 12, 2015 0.1831 0.1890 0.1831 0.1890 50,000 +0.00(+0.00%)
Nov 09, 2015 0.1890 0.1890 0.1890 0 +0.01(+8.00%)
Nov 06, 2015 0.1749 0.1750 0.1749 0.1750 31,500 +0.00(+0.00%)
Oct 28, 2015 0.1750 0.1750 0.1750 0 -0.01(-7.11%)
Oct 21, 2015 0.1884 0.1884 0.1884 0 -0.01(-4.80%)
Oct 19, 2015 0.1979 0.1979 0.1979 0 -0.00(-1.25%)
Oct 15, 2015 0.2004 0.2004 0.2004 0 -0.00(-0.94%)
Oct 14, 2015 0.2023 0.2023 0.2023 0.2023 20,000 -0.00(-1.32%)
Oct 13, 2015 0.2050 0.2050 0.2050 0.2050 1,200 +0.01(+3.02%)
Oct 09, 2015 0.1990 0.1990 0.1990 0 +0.03(+14.43%)
Oct 07, 2015 0.1739 0.1739 0.1739 0 +0.01(+2.96%)
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.