Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mcewen Mining Inc (TSX: MUX )

15.16 +0.72 (+4.99%)
Streaming Delayed Price Updated: 4:00 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, 2022 0.7500 0.7800 0.7400 0.7500 121,615 +0.01(+1.35%)
May 30, 2022 0.8000 0.8000 0.7100 0.7400 51,976 -0.03(-3.90%)
May 27, 2022 0.7600 0.7800 0.7300 0.7700 325,185 +0.03(+4.05%)
May 26, 2022 0.6700 0.7500 0.6700 0.7400 156,095 +0.07(+10.45%)
May 25, 2022 0.6900 0.6900 0.6700 0.6700 143,290 -0.01(-1.47%)
May 24, 2022 0.6600 0.7000 0.6600 0.6800 147,865 +0.03(+4.62%)
May 20, 2022 0.6500 0 -0.03(-4.41%)
May 19, 2022 0.6600 0.6800 0.6500 0.6800 142,230 +0.04(+6.25%)
May 18, 2022 0.6900 0.6900 0.6400 0.6400 58,311 -0.02(-3.03%)
May 17, 2022 0.6900 0.6900 0.6500 0.6600 81,752 +0.01(+1.54%)
May 16, 2022 0.6800 0.6800 0.6500 0.6500 119,134 +0.00(+0.00%)
May 13, 2022 0.6300 0.6700 0.6300 0.6500 183,126 +0.04(+6.56%)
May 12, 2022 0.6900 0.6900 0.6000 0.6100 620,601 -0.06(-8.96%)
May 11, 2022 0.6900 0.7000 0.6500 0.6700 278,441 -0.02(-2.90%)
May 10, 2022 0.7700 0.7800 0.6800 0.6900 517,062 -0.07(-9.21%)
May 09, 2022 0.8100 0.8100 0.7600 0.7600 274,462 -0.04(-5.00%)
May 06, 2022 0.8100 0.8300 0.8000 0.8000 142,860 -0.04(-4.76%)
May 05, 2022 0.8600 0.8600 0.8100 0.8400 172,529 +0.00(+0.00%)
May 04, 2022 0.8400 0.8400 0.8000 0.8400 402,925 +0.02(+2.44%)
May 03, 2022 0.8300 0.8600 0.8200 0.8200 232,275 -0.03(-3.53%)
May 02, 2022 0.8700 0.8700 0.8200 0.8500 238,196 -0.02(-2.30%)
Apr 29, 2022 0.9000 0.9100 0.8700 0.8700 104,488 -0.01(-1.14%)
Apr 28, 2022 0.8800 0.8900 0.8600 0.8800 197,689 +0.03(+3.53%)
Apr 27, 2022 0.8600 0.8800 0.8500 0.8500 119,721 -0.01(-1.16%)
Apr 26, 2022 0.9100 0.9300 0.8500 0.8600 299,688 -0.05(-5.49%)
Apr 25, 2022 0.9300 0.9300 0.8800 0.9100 318,483 -0.05(-5.21%)
Apr 22, 2022 0.9800 0.9900 0.9300 0.9600 284,056 -0.04(-4.00%)
Apr 21, 2022 1.020 1.030 0.9800 1.000 195,649 -0.04(-3.85%)
Apr 20, 2022 1.050 1.060 1.020 1.040 179,690 -0.01(-0.95%)
Apr 19, 2022 1.070 1.070 1.040 1.050 152,722 -0.01(-0.94%)
Apr 18, 2022 1.080 1.090 1.050 1.060 227,739 -0.02(-1.85%)
Apr 14, 2022 1.080 0 +0.01(+0.93%)
Apr 13, 2022 1.050 1.070 1.040 1.070 151,240 +0.03(+2.88%)
Apr 12, 2022 1.020 1.050 1.000 1.040 262,679 +0.03(+2.97%)
Apr 11, 2022 1.070 1.070 1.010 1.010 60,356 -0.02(-1.94%)
Apr 08, 2022 1.010 1.050 1.010 1.030 88,029 +0.02(+1.98%)
Apr 07, 2022 1.000 1.020 0.9800 1.010 86,822 +0.00(+0.00%)
Apr 06, 2022 1.000 1.020 0.9900 1.010 274,814 -0.01(-0.98%)
Apr 05, 2022 1.070 1.070 1.000 1.020 155,443 -0.02(-1.92%)
Apr 04, 2022 1.070 1.070 1.030 1.040 94,606 -0.03(-2.80%)
Apr 01, 2022 1.060 1.080 1.050 1.070 184,600 +0.02(+1.90%)
Mar 31, 2022 1.040 1.070 1.030 1.050 184,028 +0.01(+0.96%)
Mar 30, 2022 1.050 1.080 1.040 1.040 143,064 -0.01(-0.95%)
Mar 29, 2022 1.030 1.060 1.010 1.050 171,721 +0.00(+0.00%)
Mar 28, 2022 1.050 1.050 1.040 1.050 67,077 -0.03(-2.78%)
Mar 25, 2022 1.060 1.080 1.060 1.080 146,060 -0.02(-1.82%)
Mar 24, 2022 1.100 1.100 1.080 1.100 146,815 +0.00(+0.00%)
Mar 23, 2022 1.070 1.100 1.060 1.100 208,000 +0.02(+1.85%)
Mar 22, 2022 1.090 1.090 1.060 1.080 182,309 -0.04(-3.57%)
Mar 21, 2022 1.100 1.150 1.090 1.120 414,008 +0.04(+3.70%)
Mar 18, 2022 1.070 1.110 1.050 1.080 2,021,205 +0.02(+1.89%)
Mar 17, 2022 1.040 1.100 1.040 1.060 404,203 +0.01(+0.95%)
Mar 16, 2022 1.040 1.070 1.010 1.050 405,908 +0.00(+0.00%)
Mar 15, 2022 1.020 1.090 1.010 1.050 416,131 +0.01(+0.96%)
Mar 14, 2022 1.120 1.120 1.030 1.040 454,513 -0.09(-7.96%)
Mar 11, 2022 1.140 1.150 1.110 1.130 155,219 -0.02(-1.74%)
Mar 10, 2022 1.100 1.190 1.100 1.150 514,269 +0.01(+0.88%)
Mar 09, 2022 1.130 1.160 1.110 1.140 925,832 -0.05(-4.20%)
Mar 08, 2022 1.140 1.250 1.140 1.190 633,533 +0.06(+5.31%)
Mar 07, 2022 1.080 1.130 1.050 1.130 596,211 +0.09(+8.65%)
Mar 04, 2022 0.9700 1.060 0.9700 1.040 727,338 +0.10(+10.64%)
Mar 03, 2022 0.9700 0.9700 0.9400 0.9400 165,071 -0.03(-3.09%)
Mar 02, 2022 0.9700 0.9900 0.9600 0.9700 93,979 -0.02(-2.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.