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 -0.0078 (-4.57%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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, 2018 1.077 1.116 1.063 1.079 101,433 -0.02(-1.94%)
Apr 27, 2018 1.092 1.120 1.066 1.100 70,756 +0.02(+2.27%)
Apr 26, 2018 1.119 1.150 1.060 1.076 165,118 -0.04(-3.96%)
Apr 25, 2018 1.122 1.150 1.099 1.120 211,695 +0.02(+1.82%)
Apr 24, 2018 1.040 1.179 1.039 1.100 1,008,174 +0.06(+5.77%)
Apr 23, 2018 1.057 1.057 1.040 1.040 35,046 -0.01(-0.95%)
Apr 20, 2018 1.080 1.080 1.050 1.050 18,200 +0.00(+0.45%)
Apr 19, 2018 1.059 1.066 1.045 1.045 14,013 -0.00(-0.45%)
Apr 18, 2018 1.040 1.050 1.040 1.050 7,200 +0.00(+0.00%)
Apr 17, 2018 1.056 1.068 1.030 1.050 22,700 +0.00(+0.00%)
Apr 16, 2018 1.077 1.107 1.038 1.050 54,637 -0.04(-3.67%)
Apr 13, 2018 1.054 1.105 1.054 1.090 189,349 +0.05(+4.51%)
Apr 12, 2018 1.040 1.043 1.010 1.043 11,798 -0.01(-0.67%)
Apr 11, 2018 1.040 1.050 1.040 1.050 15,804 +0.01(+0.96%)
Apr 10, 2018 1.040 1.040 1.030 1.040 55,093 +0.02(+1.96%)
Apr 09, 2018 1.035 1.040 1.020 1.020 8,810 -0.01(-0.97%)
Apr 06, 2018 1.007 1.030 1.007 1.030 9,118 +0.03(+3.00%)
Apr 05, 2018 1.022 1.022 1.000 1.000 6,680 -0.02(-1.71%)
Apr 04, 2018 1.010 1.020 1.000 1.017 25,127 -0.02(-2.17%)
Apr 03, 2018 1.039 1.040 1.035 1.040 27,990 +0.01(+0.97%)
Apr 02, 2018 0.9900 1.030 0.9900 1.030 30,500 +0.03(+3.27%)
Mar 29, 2018 0.9974 0.9974 0.9974 0 -0.01(-1.25%)
Mar 28, 2018 1.018 1.020 1.003 1.010 52,900 -0.01(-0.98%)
Mar 27, 2018 1.020 1.020 1.007 1.020 21,800 +0.00(+0.00%)
Mar 26, 2018 1.017 1.050 1.000 1.020 17,430 +0.00(+0.00%)
Mar 23, 2018 1.001 1.030 1.001 1.020 7,186 -0.01(-0.97%)
Mar 22, 2018 1.060 1.070 1.011 1.030 48,400 -0.02(-1.96%)
Mar 21, 2018 1.052 1.054 1.046 1.051 23,496 +0.00(+0.06%)
Mar 20, 2018 1.030 1.050 0.9805 1.050 94,467 +0.02(+1.69%)
Mar 19, 2018 1.011 1.033 1.010 1.033 15,000 +0.04(+4.37%)
Mar 16, 2018 0.9900 0.9971 0.9799 0.9894 34,200 -0.02(-2.04%)
Mar 15, 2018 0.9900 1.020 0.9719 1.010 45,750 +0.03(+3.06%)
Mar 14, 2018 1.060 1.060 0.9135 0.9800 41,573 -0.07(-6.67%)
Mar 13, 2018 1.050 1.070 1.050 1.050 7,850 -0.02(-1.86%)
Mar 12, 2018 1.000 1.088 1.000 1.070 77,043 +0.12(+12.48%)
Mar 09, 2018 0.9100 0.9513 0.9100 0.9513 16,500 +0.03(+3.42%)
Mar 08, 2018 0.9265 0.9286 0.9158 0.9198 40,950 -0.00(-0.25%)
Mar 07, 2018 0.9388 0.9388 0.9221 0.9221 9,000 -0.01(-0.67%)
Mar 06, 2018 0.9462 0.9515 0.9026 0.9283 30,510 +0.01(+0.80%)
Mar 05, 2018 0.9131 0.9375 0.9131 0.9209 5,050 -0.01(-1.07%)
Mar 02, 2018 0.9438 0.9438 0.9028 0.9309 62,335 -0.02(-1.83%)
Mar 01, 2018 0.9542 0.9774 0.9471 0.9483 8,300 +0.00(+0.03%)
Feb 28, 2018 0.9696 0.9696 0.9015 0.9480 94,438 -0.05(-5.20%)
Feb 27, 2018 1.020 1.024 0.9500 1.000 66,721 -0.01(-0.99%)
Feb 26, 2018 1.020 1.020 1.000 1.010 20,495 +0.02(+1.69%)
Feb 23, 2018 1.010 1.010 0.9641 0.9932 50,849 -0.01(-1.01%)
Feb 22, 2018 0.9950 1.004 0.9909 1.003 5,500 +0.01(+0.74%)
Feb 21, 2018 0.9994 1.001 0.9959 0.9959 3,494 +0.01(+1.52%)
Feb 20, 2018 1.027 1.050 0.9810 0.9810 22,252 -0.05(-4.71%)
Feb 16, 2018 1.030 1.030 1.030 0 +0.07(+7.25%)
Feb 15, 2018 0.9600 0.9600 0.9400 0.9599 38,000 +0.02(+2.36%)
Feb 14, 2018 0.9258 0.9427 0.9258 0.9378 10,900 +0.02(+2.22%)
Feb 13, 2018 0.9246 0.9246 0.9166 0.9174 15,200 +0.01(+0.84%)
Feb 12, 2018 0.9035 0.9178 0.9019 0.9098 3,661 +0.03(+3.79%)
Feb 09, 2018 0.9116 0.9141 0.8766 0.8766 23,900 -0.01(-1.59%)
Feb 08, 2018 0.8994 0.9017 0.8994 0.8908 16,950 +0.01(+0.77%)
Feb 07, 2018 0.8900 0.8913 0.8840 0.8840 8,250 +0.01(+0.91%)
Feb 06, 2018 0.8683 0.8760 0.8499 0.8760 22,797 +0.01(+1.42%)
Feb 05, 2018 0.8706 0.8706 0.8624 0.8637 29,800 -0.02(-2.27%)
Feb 02, 2018 0.8928 0.8930 0.8712 0.8838 16,515 -0.01(-1.64%)
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.