Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

(CSE: MGXR )

N/A UNCHANGED
Last Price Updated: 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, 2019 0.1900 0.1900 0.1500 0.1550 98,294 -0.02(-13.89%)
Oct 30, 2019 0.1650 0.1900 0.1650 0.1800 42,829 +0.01(+5.88%)
Oct 29, 2019 0.1750 0.1800 0.1450 0.1700 284,241 +0.00(+0.00%)
Oct 28, 2019 0.2100 0.2100 0.1600 0.1700 178,344 -0.01(-8.11%)
Oct 25, 2019 0.1850 0.1900 0.1750 0.1850 28,829 +0.01(+5.71%)
Oct 24, 2019 0.1700 0.1850 0.1650 0.1750 43,645 -0.01(-2.78%)
Oct 23, 2019 0.2000 0.2200 0.1750 0.1800 112,111 -0.02(-7.69%)
Oct 22, 2019 0.2100 0.2350 0.1950 0.1950 617,250 -0.01(-4.88%)
Oct 21, 2019 0.2150 0.2200 0.2000 0.2050 114,371 +0.01(+5.13%)
Oct 18, 2019 0.2100 0.2100 0.1850 0.1950 157,405 +0.00(+0.00%)
Oct 17, 2019 0.2000 0.2100 0.1900 0.1950 67,357 -0.01(-2.50%)
Oct 16, 2019 0.2300 0.2450 0.1800 0.2000 204,771 +0.00(+0.00%)
Oct 15, 2019 0.1800 0.2000 0.1800 0.2000 7,708 +0.02(+11.11%)
Oct 11, 2019 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Oct 10, 2019 0.2150 0.2150 0.1700 0.2050 147,785 -0.01(-4.65%)
Oct 09, 2019 0.2200 0.2300 0.2100 0.2150 24,136 -0.01(-2.27%)
Oct 08, 2019 0.2500 0.2500 0.2200 0.2200 159,033 -0.03(-12.00%)
Oct 07, 2019 0.2400 0.2500 0.2400 0.2500 63,130 +0.01(+4.17%)
Oct 04, 2019 0.2350 0.2500 0.2350 0.2400 22,557 +0.02(+11.63%)
Oct 03, 2019 0.2400 0.2500 0.2150 0.2150 61,427 -0.02(-10.42%)
Oct 02, 2019 0.2500 0.2500 0.2400 0.2400 21,186 +0.00(+0.00%)
Oct 01, 2019 0.2550 0.2550 0.2300 0.2400 25,524 -0.01(-2.04%)
Sep 30, 2019 0.2550 0.2650 0.2350 0.2450 95,833 -0.01(-2.00%)
Sep 27, 2019 0.2700 0.2700 0.2400 0.2500 151,556 -0.02(-7.41%)
Sep 26, 2019 0.2900 0.3150 0.2700 0.2700 141,321 +0.00(+0.00%)
Sep 25, 2019 0.2600 0.2700 0.2450 0.2700 52,425 +0.01(+3.85%)
Sep 24, 2019 0.2700 0.2700 0.2500 0.2600 106,946 -0.01(-3.70%)
Sep 23, 2019 0.3000 0.3000 0.2700 0.2700 36,269 -0.03(-10.00%)
Sep 20, 2019 0.2200 0.3150 0.2200 0.3000 373,650 +0.07(+30.43%)
Sep 19, 2019 0.2600 0.2650 0.2200 0.2300 118,656 -0.03(-11.54%)
Sep 18, 2019 0.2600 0.2600 0.2500 0.2600 62,036 +0.01(+1.96%)
Sep 17, 2019 0.2950 0.3000 0.2500 0.2550 303,354 -0.04(-13.56%)
Sep 16, 2019 0.3550 0.3550 0.2750 0.2950 548,742 -0.05(-14.49%)
Sep 13, 2019 0.2200 0.3550 0.2150 0.3450 673,358 +0.14(+68.29%)
Sep 12, 2019 0.2800 0.2900 0.2050 0.2050 851,575 -0.08(-29.31%)
Sep 11, 2019 0.4900 0.4950 0.2900 0.2900 2,000,106 -0.19(-39.58%)
Sep 10, 2019 0.3850 0.5300 0.3800 0.4800 1,677,005 +0.09(+23.08%)
Sep 09, 2019 0.2900 0.4250 0.2800 0.3900 1,214,776 +0.12(+44.44%)
Sep 06, 2019 0.2500 0.2800 0.2500 0.2700 512,629 +0.03(+10.20%)
Sep 05, 2019 0.1900 0.2800 0.1900 0.2450 1,169,350 +0.05(+25.64%)
Sep 04, 2019 0.1750 0.1950 0.1750 0.1950 364,426 +0.03(+18.18%)
Sep 03, 2019 0.1250 0.2000 0.1200 0.1650 2,266,304 +0.06(+50.00%)
Aug 30, 2019 0.1100 0.1100 0.1100 0 +0.03(+37.50%)
Aug 29, 2019 0.0900 0.1000 0.0800 0.0800 478,508 -0.01(-11.11%)
Aug 28, 2019 0.0850 0.1000 0.0850 0.0900 240,451 +0.00(+0.00%)
Aug 27, 2019 0.0800 0.0900 0.0800 0.0900 141,321 +0.01(+12.50%)
Aug 26, 2019 0.0800 0.0850 0.0800 0.0800 95,263 +0.00(+0.00%)
Aug 23, 2019 0.0800 0.0850 0.0750 0.0800 78,139 +0.00(+0.00%)
Aug 22, 2019 0.0850 0.0850 0.0800 0.0800 42,458 +0.00(+0.00%)
Aug 21, 2019 0.0850 0.0850 0.0750 0.0800 877,344 -0.01(-5.88%)
Aug 20, 2019 0.0900 0.0900 0.0800 0.0850 108,723 -0.00(-5.56%)
Aug 19, 2019 0.0950 0.0950 0.0900 0.0900 75,398 +0.00(+0.00%)
Aug 16, 2019 0.0900 0.0900 0.0900 0.0900 25,025 +0.00(+0.00%)
Aug 15, 2019 0.0900 0.0900 0.0900 0.0900 1,789 +0.00(+0.00%)
Aug 14, 2019 0.0950 0.0950 0.0900 0.0900 99,209 +0.00(+0.00%)
Aug 13, 2019 0.0950 0.0950 0.0900 0.0900 229,494 +0.00(+0.00%)
Aug 12, 2019 0.1000 0.1000 0.0850 0.0900 137,821 -0.01(-10.00%)
Aug 09, 2019 0.1000 0.1050 0.0950 0.1000 294,802 -0.00(-4.76%)
Aug 08, 2019 0.1150 0.1150 0.0950 0.1050 274,423 -0.01(-8.70%)
Aug 07, 2019 0.1300 0.1300 0.1150 0.1150 174,293 -0.01(-8.00%)
Aug 06, 2019 0.1300 0.1300 0.1200 0.1250 194,190 -0.01(-3.85%)
Aug 02, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.