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

Excelsior Mining Corp (OP: EXMGF )

0.1810 +0.0060 (+3.43%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 17, 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%)
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.