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

Excelsior Mining Corp (OP: EXMGF )

0.1630 -0.0049 (-2.92%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 3, 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 (%)
Apr 30, 2020 0.4120 0.4415 0.4120 0.4289 21,485 +0.02(+3.88%)
Apr 29, 2020 0.3908 0.4370 0.3908 0.4129 72,583 +0.02(+5.87%)
Apr 28, 2020 0.4016 0.4047 0.3800 0.3900 65,784 -0.03(-7.14%)
Apr 27, 2020 0.4233 0.4233 0.3880 0.4200 39,441 +0.03(+9.09%)
Apr 24, 2020 0.4390 0.4390 0.3828 0.3850 28,100 -0.00(-0.05%)
Apr 23, 2020 0.4020 0.4020 0.3852 0.3852 14,700 -0.00(-1.23%)
Apr 22, 2020 0.3880 0.3915 0.3780 0.3900 37,000 +0.03(+6.85%)
Apr 21, 2020 0.3609 0.3790 0.3607 0.3650 27,420 -0.02(-5.46%)
Apr 20, 2020 0.4100 0.4180 0.3800 0.3861 27,105 -0.03(-7.65%)
Apr 17, 2020 0.4103 0.4181 0.3990 0.4181 55,700 +0.02(+4.53%)
Apr 16, 2020 0.4200 0.4200 0.3908 0.4000 45,565 -0.01(-1.36%)
Apr 15, 2020 0.4367 0.4387 0.4055 0.4055 14,429 -0.01(-2.69%)
Apr 14, 2020 0.4810 0.4810 0.4110 0.4167 100,238 -0.00(-0.79%)
Apr 13, 2020 0.4200 0.4200 0.3972 0.4200 39,256 +0.01(+2.46%)
Apr 09, 2020 0.3830 0.4200 0.3830 0.4099 92,000 +0.01(+2.47%)
Apr 08, 2020 0.3590 0.4060 0.3590 0.4000 76,358 +0.04(+12.55%)
Apr 07, 2020 0.3361 0.3590 0.3310 0.3554 65,862 +0.03(+10.24%)
Apr 06, 2020 0.3400 0.3575 0.3150 0.3224 136,985 -0.01(-2.60%)
Apr 03, 2020 0.3315 0.3315 0.3300 0.3310 1,700 -0.00(-1.31%)
Apr 02, 2020 0.3027 0.3354 0.3000 0.3354 77,879 +0.04(+11.80%)
Apr 01, 2020 0.3107 0.3150 0.2950 0.3000 95,825 -0.01(-4.28%)
Mar 31, 2020 0.3247 0.3350 0.3080 0.3134 56,009 -0.01(-3.27%)
Mar 30, 2020 0.3400 0.3400 0.3100 0.3240 124,859 -0.02(-6.09%)
Mar 27, 2020 0.3550 0.3550 0.3160 0.3450 166,300 -0.01(-1.43%)
Mar 26, 2020 0.3500 0.3500 0.3300 0.3500 47,365 +0.00(+0.26%)
Mar 25, 2020 0.3600 0.3730 0.3455 0.3491 148,331 -0.02(-5.90%)
Mar 24, 2020 0.3155 0.3730 0.3155 0.3710 80,670 +0.04(+12.42%)
Mar 23, 2020 0.3120 0.3639 0.3120 0.3300 38,771 -0.00(-0.60%)
Mar 20, 2020 0.3889 0.4000 0.3320 0.3320 164,200 -0.03(-9.54%)
Mar 19, 2020 0.4000 0.4070 0.3570 0.3670 56,788 +0.03(+7.94%)
Mar 18, 2020 0.3726 0.3730 0.3300 0.3400 125,458 -0.03(-9.33%)
Mar 17, 2020 0.4000 0.4000 0.3540 0.3750 67,687 +0.02(+4.17%)
Mar 16, 2020 0.3800 0.4285 0.3400 0.3600 350,030 -0.06(-14.29%)
Mar 13, 2020 0.4500 0.4700 0.4200 0.4200 213,800 -0.00(-0.24%)
Mar 12, 2020 0.4040 0.4400 0.3800 0.4210 65,192 -0.04(-8.58%)
Mar 11, 2020 0.5360 0.5360 0.4300 0.4605 222,482 -0.00(-0.97%)
Mar 10, 2020 0.5149 0.5366 0.4650 0.4650 178,446 -0.02(-5.10%)
Mar 09, 2020 0.5120 0.5190 0.4000 0.4900 178,128 -0.06(-10.91%)
Mar 06, 2020 0.5552 0.5750 0.5500 0.5500 22,600 -0.00(-0.72%)
Mar 05, 2020 0.5860 0.5945 0.5540 0.5540 87,871 -0.04(-6.26%)
Mar 04, 2020 0.6020 0.6020 0.5910 0.5910 7,739 -0.01(-1.50%)
Mar 03, 2020 0.5730 0.6539 0.5730 0.6000 94,986 +0.01(+1.59%)
Mar 02, 2020 0.5580 0.6114 0.5550 0.5906 125,540 +0.03(+6.28%)
Feb 28, 2020 0.5550 0.5600 0.5230 0.5557 157,400 -0.04(-6.67%)
Feb 27, 2020 0.5900 0.5954 0.5420 0.5954 170,923 -0.00(-0.27%)
Feb 26, 2020 0.6144 0.6380 0.5870 0.5970 96,542 -0.01(-1.86%)
Feb 25, 2020 0.6590 0.6660 0.5984 0.6083 86,685 -0.04(-6.42%)
Feb 24, 2020 0.6800 0.6850 0.6340 0.6500 121,038 -0.04(-5.14%)
Feb 21, 2020 0.6993 0.7000 0.6700 0.6852 26,800 +0.01(+0.76%)
Feb 20, 2020 0.7015 0.7064 0.6730 0.6800 36,171 -0.03(-4.75%)
Feb 19, 2020 0.7000 0.7150 0.6928 0.7139 54,151 +0.02(+3.52%)
Feb 18, 2020 0.6520 0.7000 0.6300 0.6896 66,890 +0.04(+5.49%)
Feb 14, 2020 0.6850 0.6900 0.6296 0.6537 266,100 -0.03(-4.39%)
Feb 13, 2020 0.7000 0.7100 0.6700 0.6837 66,640 -0.02(-2.33%)
Feb 12, 2020 0.7200 0.7213 0.7000 0.7000 22,901 -0.02(-2.76%)
Feb 11, 2020 0.7190 0.7280 0.7100 0.7199 87,564 +0.02(+2.70%)
Feb 10, 2020 0.7080 0.7410 0.7010 0.7010 140,511 -0.03(-3.97%)
Feb 07, 2020 0.7800 0.7800 0.7266 0.7300 146,300 -0.02(-2.93%)
Feb 06, 2020 0.7540 0.7960 0.7400 0.7520 35,219 +0.02(+2.31%)
Feb 05, 2020 0.7708 0.7800 0.7300 0.7350 119,715 -0.03(-3.77%)
Feb 04, 2020 0.8120 0.8120 0.7350 0.7638 386,815 -0.06(-7.53%)
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.