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 )

15.88 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 28, 2017 3.970 4.180 3.970 4.130 457,083 +0.16(+4.03%)
Apr 27, 2017 4.040 4.040 3.880 3.970 390,371 -0.09(-2.22%)
Apr 26, 2017 3.930 4.080 3.810 4.060 584,524 +0.16(+4.10%)
Apr 25, 2017 3.980 4.010 3.760 3.900 717,353 -0.13(-3.23%)
Apr 24, 2017 4.070 4.090 3.950 4.030 576,156 -0.09(-2.18%)
Apr 21, 2017 4.090 4.170 4.030 4.120 376,841 +0.07(+1.73%)
Apr 20, 2017 4.130 4.160 4.020 4.050 439,106 -0.03(-0.74%)
Apr 19, 2017 4.120 4.160 3.920 4.080 821,601 -0.08(-1.92%)
Apr 18, 2017 4.090 4.180 4.060 4.160 352,098 +0.03(+0.73%)
Apr 17, 2017 4.190 4.190 3.980 4.130 756,371 -0.04(-0.96%)
Apr 13, 2017 4.380 4.380 4.170 4.170 628,198 -0.18(-4.14%)
Apr 12, 2017 4.300 4.370 4.220 4.350 498,836 +0.02(+0.46%)
Apr 11, 2017 4.270 4.390 4.250 4.330 640,943 +0.14(+3.34%)
Apr 10, 2017 4.230 4.250 4.150 4.190 402,677 -0.07(-1.76%)
Apr 07, 2017 4.350 4.400 4.200 4.265 563,152 +0.00(+0.12%)
Apr 06, 2017 4.290 4.320 4.190 4.260 358,372 -0.05(-1.16%)
Apr 05, 2017 4.240 4.350 4.110 4.310 547,307 +0.02(+0.47%)
Apr 04, 2017 4.300 4.380 4.240 4.290 439,168 +0.04(+0.94%)
Apr 03, 2017 4.100 4.270 4.100 4.250 509,855 +0.20(+4.94%)
Mar 31, 2017 4.030 4.170 3.980 4.050 355,725 +0.05(+1.25%)
Mar 30, 2017 4.050 4.090 4.000 4.000 309,351 -0.05(-1.23%)
Mar 29, 2017 4.170 4.180 4.050 4.050 333,712 -0.13(-3.11%)
Mar 28, 2017 4.190 4.230 4.020 4.180 553,699 -0.03(-0.71%)
Mar 27, 2017 4.310 4.310 4.130 4.210 402,617 +0.06(+1.45%)
Mar 24, 2017 4.090 4.250 4.050 4.150 372,708 +0.06(+1.47%)
Mar 23, 2017 4.280 4.300 4.000 4.090 482,898 -0.12(-2.85%)
Mar 22, 2017 4.250 4.340 4.210 4.210 412,469 +0.00(+0.00%)
Mar 21, 2017 4.280 4.380 4.160 4.210 555,070 -0.04(-0.94%)
Mar 20, 2017 4.200 4.310 4.140 4.250 385,369 +0.11(+2.66%)
Mar 17, 2017 4.490 4.490 4.080 4.140 833,932 -0.32(-7.17%)
Mar 16, 2017 4.680 4.690 4.390 4.460 591,527 -0.07(-1.55%)
Mar 15, 2017 4.080 4.630 4.030 4.530 859,103 +0.53(+13.25%)
Mar 14, 2017 4.390 4.460 3.990 4.000 761,458 -0.43(-9.71%)
Mar 13, 2017 4.200 4.590 4.160 4.430 1,065,182 +0.27(+6.49%)
Mar 10, 2017 3.900 4.220 3.890 4.160 789,695 +0.32(+8.33%)
Mar 09, 2017 3.990 4.050 3.840 3.840 503,079 -0.13(-3.27%)
Mar 08, 2017 4.020 4.120 3.970 3.970 514,541 -0.11(-2.70%)
Mar 07, 2017 4.090 4.190 4.010 4.080 503,309 -0.08(-1.92%)
Mar 06, 2017 4.350 4.370 4.020 4.160 690,433 -0.23(-5.24%)
Mar 03, 2017 4.250 4.460 4.130 4.390 648,150 +0.11(+2.57%)
Mar 02, 2017 4.560 4.570 4.190 4.280 678,807 -0.39(-8.35%)
Mar 01, 2017 4.480 4.710 4.310 4.670 766,687 +0.11(+2.41%)
Feb 28, 2017 4.550 4.690 4.500 4.560 461,138 +0.10(+2.24%)
Feb 27, 2017 4.900 5.010 4.410 4.460 794,653 -0.45(-9.16%)
Feb 24, 2017 5.140 5.190 4.890 4.910 412,786 -0.13(-2.58%)
Feb 23, 2017 5.310 5.320 5.010 5.040 482,274 -0.16(-3.08%)
Feb 22, 2017 5.290 5.380 5.020 5.200 541,361 -0.08(-1.52%)
Feb 21, 2017 5.370 5.450 5.180 5.280 363,788 -0.15(-2.76%)
Feb 17, 2017 5.430 5.430 5.430 0 -0.06(-1.09%)
Feb 16, 2017 5.480 5.560 5.430 5.490 522,149 +0.05(+0.92%)
Feb 15, 2017 5.560 5.580 5.440 5.440 345,152 -0.10(-1.81%)
Feb 14, 2017 5.570 5.580 5.420 5.540 436,028 +0.05(+0.91%)
Feb 13, 2017 5.510 5.640 5.460 5.490 504,459 -0.05(-0.90%)
Feb 10, 2017 5.350 5.670 5.320 5.540 478,930 +0.13(+2.40%)
Feb 09, 2017 5.570 5.590 5.410 5.410 338,823 -0.14(-2.52%)
Feb 08, 2017 5.630 5.830 5.540 5.550 603,751 +0.01(+0.18%)
Feb 07, 2017 5.520 5.760 5.500 5.540 479,448 -0.07(-1.25%)
Feb 06, 2017 5.240 5.645 5.240 5.610 825,917 +0.37(+7.06%)
Feb 03, 2017 5.160 5.240 5.100 5.240 292,803 +0.08(+1.55%)
Feb 02, 2017 5.260 5.280 5.110 5.160 332,086 +0.02(+0.39%)
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.