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 )

14.44 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 (%)
Oct 31, 2022 4.910 5.050 4.900 4.970 9,194 +0.01(+0.20%)
Oct 28, 2022 4.960 4.970 4.740 4.960 13,270 -0.01(-0.20%)
Oct 27, 2022 5.380 5.380 4.940 4.970 48,197 -0.39(-7.28%)
Oct 26, 2022 5.110 5.470 5.110 5.360 32,149 +0.21(+4.08%)
Oct 25, 2022 5.000 5.160 4.980 5.150 17,405 +0.18(+3.62%)
Oct 24, 2022 4.770 5.030 4.760 4.970 18,329 +0.08(+1.64%)
Oct 21, 2022 4.460 4.900 4.440 4.890 39,020 +0.45(+10.14%)
Oct 20, 2022 4.380 4.510 4.380 4.440 13,614 +0.09(+2.07%)
Oct 19, 2022 4.460 4.460 4.350 4.350 5,723 -0.27(-5.84%)
Oct 18, 2022 4.770 4.770 4.550 4.620 10,025 +0.02(+0.43%)
Oct 17, 2022 4.590 4.680 4.520 4.600 23,768 +0.18(+4.07%)
Oct 14, 2022 4.790 4.790 4.390 4.420 28,750 -0.48(-9.80%)
Oct 13, 2022 4.940 4.940 4.750 4.900 12,731 -0.20(-3.92%)
Oct 12, 2022 4.850 5.100 4.830 5.100 20,320 +0.24(+4.94%)
Oct 11, 2022 4.930 5.050 4.810 4.860 22,852 -0.41(-7.78%)
Oct 07, 2022 5.270 0 -0.47(-8.19%)
Oct 06, 2022 5.350 5.750 5.350 5.740 43,371 +0.48(+9.13%)
Oct 05, 2022 5.150 5.260 5.030 5.260 25,855 -0.07(-1.31%)
Oct 04, 2022 5.280 5.330 5.050 5.330 41,477 +0.31(+6.18%)
Oct 03, 2022 4.630 5.050 4.570 5.020 46,968 +0.49(+10.82%)
Sep 30, 2022 4.250 4.600 4.250 4.530 8,600 +0.25(+5.84%)
Sep 29, 2022 4.280 4.310 4.130 4.280 6,294 +0.03(+0.71%)
Sep 28, 2022 4.110 4.250 3.990 4.250 11,758 +0.26(+6.52%)
Sep 27, 2022 4.230 4.230 3.950 3.990 18,234 -0.08(-1.97%)
Sep 26, 2022 4.380 4.460 4.040 4.070 10,385 -0.35(-7.92%)
Sep 23, 2022 4.750 4.750 4.390 4.420 21,359 -0.34(-7.14%)
Sep 22, 2022 4.870 4.940 4.680 4.760 9,275 +0.13(+2.81%)
Sep 21, 2022 4.580 4.860 4.460 4.630 13,232 +0.19(+4.28%)
Sep 20, 2022 4.790 4.790 4.350 4.440 41,307 -0.32(-6.72%)
Sep 19, 2022 4.750 4.800 4.620 4.760 24,344 +0.09(+1.93%)
Sep 16, 2022 4.400 4.760 4.370 4.670 27,947 +0.21(+4.71%)
Sep 15, 2022 4.610 4.660 4.400 4.460 9,455 -0.18(-3.88%)
Sep 14, 2022 4.760 4.760 4.610 4.640 8,520 -0.01(-0.22%)
Sep 13, 2022 4.720 4.820 4.590 4.650 12,238 -0.18(-3.73%)
Sep 12, 2022 4.780 5.050 4.660 4.830 29,972 +0.18(+3.87%)
Sep 09, 2022 4.520 4.660 4.460 4.650 15,325 +0.20(+4.49%)
Sep 08, 2022 4.410 4.530 4.320 4.450 14,557 +0.01(+0.23%)
Sep 07, 2022 4.140 4.470 4.090 4.440 26,068 +0.38(+9.36%)
Sep 06, 2022 4.120 4.180 4.030 4.060 10,353 -0.01(-0.25%)
Sep 02, 2022 4.070 0 +0.19(+4.90%)
Sep 01, 2022 3.940 4.010 3.870 3.880 12,058 -0.13(-3.24%)
Aug 31, 2022 4.000 4.110 3.920 4.010 15,440 +0.10(+2.56%)
Aug 30, 2022 3.890 3.920 3.840 3.910 14,122 -0.05(-1.26%)
Aug 29, 2022 4.090 4.180 3.930 3.960 19,195 -0.13(-3.18%)
Aug 26, 2022 4.350 4.350 4.020 4.090 15,655 -0.16(-3.76%)
Aug 25, 2022 4.210 4.250 4.120 4.250 29,591 +0.12(+2.91%)
Aug 24, 2022 4.030 4.160 3.930 4.130 15,214 +0.20(+5.09%)
Aug 23, 2022 4.000 4.150 3.880 3.930 19,988 +0.02(+0.51%)
Aug 22, 2022 3.750 3.960 3.680 3.910 11,376 +0.08(+2.09%)
Aug 19, 2022 3.960 3.960 3.810 3.830 59,272 -0.22(-5.43%)
Aug 18, 2022 4.090 4.090 3.950 4.050 12,820 -0.03(-0.74%)
Aug 17, 2022 4.260 4.320 4.070 4.080 19,756 -0.26(-5.99%)
Aug 16, 2022 4.320 4.340 4.270 4.340 5,084 +0.08(+1.88%)
Aug 15, 2022 4.220 4.320 4.130 4.260 17,781 -0.05(-1.16%)
Aug 12, 2022 4.380 4.380 4.190 4.310 8,681 +0.12(+2.86%)
Aug 11, 2022 4.540 4.590 4.180 4.190 17,532 -0.31(-6.89%)
Aug 10, 2022 4.670 4.670 4.450 4.500 3,976 -0.03(-0.66%)
Aug 09, 2022 4.620 4.620 4.530 4.530 8,669 -0.14(-3.00%)
Aug 08, 2022 4.660 4.720 4.520 4.670 20,190 +0.15(+3.32%)
Aug 05, 2022 4.600 4.640 4.390 4.520 10,019 -0.09(-1.95%)
Aug 04, 2022 4.580 4.750 4.550 4.610 24,501 +0.20(+4.54%)
Aug 03, 2022 4.820 4.830 4.390 4.410 17,788 -0.41(-8.51%)
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.