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 -0.0176 (-9.75%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 23, 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 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%)
Oct 02, 2015 0.1689 0.1689 0.1689 0 +0.01(+6.83%)
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%)
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.