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 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%)
Mar 01, 2022 0.9800 1.030 0.9700 0.9900 370,541 -0.01(-1.00%)
Feb 28, 2022 0.9700 1.000 0.9400 1.000 497,163 +0.03(+3.09%)
Feb 25, 2022 0.9800 0.9800 0.9600 0.9700 98,978 +0.00(+0.00%)
Feb 24, 2022 1.030 1.050 0.9600 0.9700 335,276 -0.01(-1.02%)
Feb 23, 2022 0.9800 1.000 0.9600 0.9800 193,310 -0.01(-1.01%)
Feb 22, 2022 1.020 1.040 0.9700 0.9900 355,522 -0.04(-3.88%)
Feb 18, 2022 1.030 0 -0.03(-2.83%)
Feb 17, 2022 1.070 1.080 1.060 1.060 705,522 +0.00(+0.00%)
Feb 16, 2022 1.080 1.080 1.040 1.060 163,777 -0.01(-0.93%)
Feb 15, 2022 1.070 1.080 1.050 1.070 279,424 -0.01(-0.93%)
Feb 14, 2022 1.140 1.140 1.080 1.080 99,848 -0.04(-3.57%)
Feb 11, 2022 1.070 1.140 1.070 1.120 180,890 +0.03(+2.75%)
Feb 10, 2022 1.080 1.110 1.050 1.090 160,349 +0.01(+0.93%)
Feb 09, 2022 1.100 1.110 1.080 1.080 56,220 -0.03(-2.70%)
Feb 08, 2022 1.100 1.110 1.080 1.110 40,560 +0.03(+2.78%)
Feb 07, 2022 1.040 1.100 1.040 1.080 118,835 +0.01(+0.93%)
Feb 04, 2022 1.050 1.070 1.050 1.070 129,463 +0.02(+1.90%)
Feb 03, 2022 1.060 1.050 119,307 -0.03(-2.78%)
Feb 02, 2022 1.100 1.100 1.070 1.080 56,671 -0.02(-1.82%)
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.