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 (%)
Jan 31, 2024 8.760 8.900 8.620 8.630 19,180 -0.14(-1.60%)
Jan 30, 2024 9.100 9.190 8.750 8.770 18,899 -0.23(-2.56%)
Jan 29, 2024 9.100 9.100 8.760 9.000 13,289 -0.11(-1.21%)
Jan 26, 2024 9.070 9.110 9.000 9.110 3,000 -0.01(-0.11%)
Jan 25, 2024 9.190 9.320 9.030 9.120 21,646 +0.14(+1.56%)
Jan 24, 2024 8.830 8.990 8.610 8.980 17,293 +0.16(+1.81%)
Jan 23, 2024 8.890 8.930 8.700 8.820 7,580 -0.04(-0.45%)
Jan 22, 2024 8.750 8.900 8.750 8.860 4,201 +0.07(+0.80%)
Jan 19, 2024 8.810 8.830 8.640 8.790 9,010 -0.02(-0.23%)
Jan 18, 2024 8.800 8.870 8.700 8.810 9,525 +0.00(+0.00%)
Jan 17, 2024 8.670 8.820 8.610 8.810 19,786 -0.04(-0.45%)
Jan 16, 2024 9.000 9.010 8.750 8.850 11,272 -0.35(-3.80%)
Jan 15, 2024 8.870 9.200 8.870 9.200 2,090 +0.11(+1.21%)
Jan 12, 2024 9.060 9.300 8.960 9.090 7,332 +0.27(+3.06%)
Jan 11, 2024 8.910 8.910 8.710 8.820 12,320 +0.01(+0.11%)
Jan 10, 2024 8.870 8.950 8.800 8.810 10,545 -0.13(-1.45%)
Jan 09, 2024 9.250 9.250 8.880 8.940 18,766 -0.17(-1.87%)
Jan 08, 2024 9.050 9.180 9.010 9.110 10,113 -0.17(-1.83%)
Jan 05, 2024 9.130 9.400 9.060 9.280 12,112 +0.10(+1.09%)
Jan 04, 2024 9.110 9.230 9.060 9.180 9,850 -0.03(-0.33%)
Jan 03, 2024 9.180 9.230 9.030 9.210 19,285 -0.18(-1.92%)
Jan 02, 2024 9.480 9.640 9.330 9.390 20,719 -0.14(-1.47%)
Dec 29, 2023 9.530 0 -0.19(-1.95%)
Dec 28, 2023 10.04 10.04 9.650 9.720 31,744 -0.36(-3.57%)
Dec 27, 2023 10.12 10.34 10.06 10.08 9,666 -0.01(-0.10%)
Dec 22, 2023 10.09 0 -0.11(-1.08%)
Dec 21, 2023 10.33 10.33 10.07 10.20 9,950 +0.14(+1.39%)
Dec 20, 2023 10.63 10.63 10.06 10.06 15,147 -0.52(-4.91%)
Dec 19, 2023 10.46 10.85 10.40 10.58 27,487 +0.25(+2.42%)
Dec 18, 2023 10.25 10.47 10.10 10.33 12,183 -0.02(-0.19%)
Dec 15, 2023 10.14 10.49 10.12 10.35 8,300 +0.15(+1.47%)
Dec 14, 2023 10.16 10.58 10.13 10.20 33,608 +0.15(+1.49%)
Dec 13, 2023 9.210 10.07 9.210 10.05 17,728 +1.00(+11.05%)
Dec 12, 2023 9.810 9.810 9.050 9.050 20,334 -0.70(-7.18%)
Dec 11, 2023 9.960 9.960 9.620 9.750 22,540 -0.53(-5.16%)
Dec 08, 2023 10.22 10.42 10.04 10.28 20,722 -0.07(-0.68%)
Dec 07, 2023 9.920 10.35 9.820 10.35 13,597 +0.33(+3.29%)
Dec 06, 2023 10.00 10.30 9.970 10.02 13,192 +0.11(+1.11%)
Dec 05, 2023 9.890 10.00 9.750 9.910 15,847 -0.11(-1.10%)
Dec 04, 2023 10.20 10.20 9.730 10.02 32,552 -0.33(-3.19%)
Dec 01, 2023 10.41 10.49 10.22 10.35 32,371 -0.06(-0.58%)
Nov 30, 2023 10.29 10.45 10.09 10.41 12,313 -0.09(-0.86%)
Nov 29, 2023 10.23 10.59 10.23 10.50 16,481 +0.13(+1.25%)
Nov 28, 2023 10.12 10.52 10.00 10.37 17,220 +0.29(+2.88%)
Nov 27, 2023 10.19 10.24 9.890 10.08 16,242 +0.14(+1.41%)
Nov 24, 2023 9.600 10.10 9.600 9.940 15,489 +0.07(+0.71%)
Nov 23, 2023 10.14 10.14 9.710 9.870 1,419 +0.10(+1.02%)
Nov 22, 2023 10.24 10.37 9.640 9.770 27,942 -0.53(-5.15%)
Nov 21, 2023 10.40 10.82 10.30 10.30 16,087 -0.05(-0.48%)
Nov 20, 2023 10.15 10.35 10.08 10.35 7,400 +0.19(+1.87%)
Nov 17, 2023 10.34 10.34 10.00 10.16 17,046 -0.09(-0.88%)
Nov 16, 2023 10.18 10.70 10.18 10.25 13,446 +0.22(+2.19%)
Nov 15, 2023 10.22 10.26 9.860 10.03 15,502 -0.17(-1.67%)
Nov 14, 2023 9.250 10.31 9.250 10.20 34,833 +1.14(+12.58%)
Nov 13, 2023 9.370 9.370 8.990 9.060 7,861 -0.32(-3.41%)
Nov 10, 2023 9.420 9.540 9.100 9.380 16,259 -0.20(-2.09%)
Nov 09, 2023 8.800 10.09 8.800 9.580 48,033 +0.78(+8.86%)
Nov 08, 2023 8.780 8.910 8.730 8.800 7,622 +0.00(+0.00%)
Nov 07, 2023 9.010 9.010 8.650 8.800 17,611 -0.40(-4.35%)
Nov 06, 2023 9.610 9.650 9.150 9.200 8,127 -0.52(-5.35%)
Nov 03, 2023 9.250 9.800 9.250 9.720 17,339 +0.58(+6.35%)
Nov 02, 2023 9.320 9.320 8.900 9.140 17,632 -0.03(-0.33%)
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.