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, 2018 1.090 1.090 1.050 1.060 18,222 +0.01(+0.95%)
May 30, 2018 1.039 1.066 1.030 1.050 31,255 +0.02(+1.65%)
May 29, 2018 1.033 1.077 1.025 1.033 22,096 +0.00(+0.27%)
May 25, 2018 1.030 1.030 1.030 0 -0.01(-1.28%)
May 24, 2018 1.071 1.071 1.020 1.044 87,253 -0.04(-3.35%)
May 23, 2018 1.070 1.088 1.050 1.080 90,919 -0.02(-1.52%)
May 22, 2018 1.101 1.101 1.050 1.096 100,751 -0.01(-1.23%)
May 21, 2018 1.090 1.110 1.080 1.110 26,215 +0.02(+1.83%)
May 18, 2018 1.090 1.090 1.067 1.090 43,399 -0.01(-0.91%)
May 17, 2018 1.095 1.100 1.080 1.100 32,675 +0.01(+0.92%)
May 16, 2018 1.090 1.109 1.086 1.090 56,643 +0.00(+0.00%)
May 15, 2018 1.119 1.135 1.090 1.090 82,934 -0.04(-3.54%)
May 14, 2018 1.145 1.145 1.110 1.130 26,671 +0.03(+2.73%)
May 11, 2018 1.123 1.160 1.100 1.100 123,540 -0.01(-0.83%)
May 10, 2018 1.070 1.128 1.070 1.109 107,435 +0.02(+1.77%)
May 09, 2018 1.159 1.159 1.077 1.090 183,335 -0.05(-4.09%)
May 08, 2018 1.175 1.175 1.130 1.136 90,550 -0.00(-0.32%)
May 07, 2018 1.170 1.210 1.140 1.140 153,963 +0.00(+0.00%)
May 04, 2018 1.130 1.160 1.110 1.140 335,289 +0.04(+3.54%)
May 03, 2018 1.120 1.200 1.100 1.101 58,519 -0.02(-1.70%)
May 02, 2018 1.110 1.120 1.092 1.120 38,582 +0.02(+1.55%)
May 01, 2018 1.110 1.120 1.081 1.103 40,777 +0.02(+2.24%)
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%)
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.