Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Excelsior Mining Corp (OP: EXMGF )

0.1295 -0.0035 (-2.63%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 7, 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, 2017 0.5969 0.6600 0.5969 0.6600 58,800 +0.08(+13.48%)
Jan 30, 2017 0.5930 0.5930 0.5816 0.5816 15,717 -0.02(-2.90%)
Jan 27, 2017 0.5918 0.5990 0.5790 0.5990 4,160 +0.01(+1.18%)
Jan 26, 2017 0.6048 0.6048 0.5920 0.5920 6,200 -0.02(-3.60%)
Jan 25, 2017 0.6141 0.6141 0.6141 0.6141 4,000 -0.01(-0.92%)
Jan 24, 2017 0.6000 0.6293 0.6000 0.6198 30,749 +0.03(+4.36%)
Jan 23, 2017 0.5394 0.5939 0.5319 0.5939 18,900 +0.06(+10.72%)
Jan 20, 2017 0.5354 0.5364 0.5354 0.5364 9,070 +0.01(+1.02%)
Jan 19, 2017 0.5363 0.5370 0.5310 0.5310 12,000 -0.01(-2.62%)
Jan 18, 2017 0.5780 0.5780 0.5453 0.5453 16,900 -0.00(-0.85%)
Jan 17, 2017 0.5695 0.5695 0.5500 0.5500 20,200 -0.02(-3.29%)
Jan 13, 2017 0.5687 0.5687 0.5687 0 -0.00(-0.79%)
Jan 12, 2017 0.5940 0.5940 0.5608 0.5732 53,000 -0.01(-2.22%)
Jan 11, 2017 0.5836 0.5867 0.5836 0.5862 11,200 +0.02(+3.75%)
Jan 10, 2017 0.5475 0.5660 0.5438 0.5650 71,441 +0.02(+4.63%)
Jan 09, 2017 0.5260 0.5400 0.5255 0.5400 87,700 +0.02(+4.35%)
Jan 06, 2017 0.5280 0.5280 0.5170 0.5175 11,200 -0.02(-3.11%)
Jan 05, 2017 0.5085 0.5341 0.5085 0.5341 59,662 +0.03(+6.82%)
Jan 04, 2017 0.4780 0.5036 0.4780 0.5000 30,500 +0.04(+8.77%)
Jan 03, 2017 0.4600 0.4600 0.4597 0.4597 1,167 +0.01(+1.82%)
Dec 30, 2016 0.4515 0.4515 0.4515 0 +0.00(+0.40%)
Dec 29, 2016 0.4648 0.4648 0.4497 0.4497 8,000 +0.01(+1.28%)
Dec 28, 2016 0.4420 0.4600 0.4293 0.4440 17,673 -0.02(-4.93%)
Dec 27, 2016 0.4444 0.4670 0.4200 0.4670 65,295 +0.03(+7.93%)
Dec 23, 2016 0.4327 0.4327 0.4327 0 -0.02(-5.32%)
Dec 22, 2016 0.4580 0.4610 0.4570 0.4570 28,750 -0.02(-3.75%)
Dec 21, 2016 0.4748 0.4748 0.4748 0.4748 30,000 +0.00(+1.02%)
Dec 20, 2016 0.4876 0.4906 0.4602 0.4700 20,540 -0.02(-3.65%)
Dec 19, 2016 0.4940 0.5133 0.4826 0.4878 67,106 +0.01(+2.91%)
Dec 16, 2016 0.4459 0.4849 0.4459 0.4740 69,900 +0.02(+4.18%)
Dec 15, 2016 0.4877 0.4877 0.4454 0.4550 110,706 -0.04(-7.89%)
Dec 14, 2016 0.5060 0.5060 0.4778 0.4940 42,200 -0.02(-3.14%)
Dec 13, 2016 0.5000 0.5235 0.4827 0.5100 112,102 -0.00(-0.39%)
Dec 12, 2016 0.5004 0.5150 0.4820 0.5120 101,517 +0.03(+5.57%)
Dec 09, 2016 0.4831 0.4850 0.4793 0.4850 69,266 -0.00(-0.19%)
Dec 08, 2016 0.4728 0.4930 0.4728 0.4859 139,400 +0.03(+6.70%)
Dec 07, 2016 0.4718 0.4860 0.4554 0.4554 70,078 -0.00(-1.00%)
Dec 06, 2016 0.4339 0.4600 0.4339 0.4600 122,500 +0.04(+8.49%)
Dec 05, 2016 0.4200 0.4240 0.4127 0.4240 177,724 +0.02(+5.11%)
Dec 01, 2016 0.4034 0.4034 0.4034 0 +0.01(+1.66%)
Nov 30, 2016 0.3972 0.3990 0.3968 0.3968 2,475 -0.00(-1.05%)
Nov 29, 2016 0.4030 0.4031 0.3985 0.4010 45,050 -0.01(-1.60%)
Nov 28, 2016 0.4154 0.4154 0.4000 0.4075 17,480 +0.00(+0.17%)
Nov 25, 2016 0.3900 0.4068 0.3900 0.4068 52,000 +0.03(+8.48%)
Nov 23, 2016 0.3750 0.3750 0.3750 0 +0.01(+2.24%)
Nov 22, 2016 0.3668 0.3668 0.3668 0.3668 5,000 -0.01(-2.16%)
Nov 21, 2016 0.3780 0.3780 0.3704 0.3749 11,448 +0.00(+0.08%)
Nov 18, 2016 0.3746 0.3746 0.3745 0.3746 9,058 +0.00(+1.24%)
Nov 17, 2016 0.3700 0.3700 0.3574 0.3700 86,540 +0.01(+2.69%)
Nov 16, 2016 0.3453 0.3631 0.3453 0.3603 30,500 -0.03(-7.62%)
Nov 15, 2016 0.3500 0.3900 0.3500 0.3900 114,200 +0.05(+14.50%)
Nov 14, 2016 0.3631 0.3631 0.3406 0.3406 13,592 -0.02(-5.55%)
Nov 11, 2016 0.3600 0.3606 0.3585 0.3606 37,008 +0.00(+0.67%)
Nov 10, 2016 0.3908 0.3908 0.3582 0.3582 20,000 -0.02(-4.48%)
Nov 09, 2016 0.3614 0.3856 0.3614 0.3750 58,400 +0.01(+3.51%)
Nov 08, 2016 0.3640 0.3640 0.3500 0.3623 33,857 +0.01(+3.48%)
Nov 07, 2016 0.3358 0.3501 0.3358 0.3501 19,750 +0.02(+5.61%)
Nov 04, 2016 0.3150 0.3400 0.3142 0.3315 215,303 +0.02(+5.24%)
Nov 03, 2016 0.3100 0.3150 0.3100 0.3150 17,531 +0.01(+1.61%)
Oct 31, 2016 0.3100 0.3100 0.3100 0 -0.00(-0.61%)
Oct 28, 2016 0.3099 0.3119 0.3090 0.3119 30,700 +0.00(+0.81%)
Oct 27, 2016 0.3116 0.3116 0.3094 0.3094 1,141 -0.00(-0.42%)
Oct 26, 2016 0.3045 0.3107 0.3045 0.3107 12,101 +0.00(+0.23%)
Oct 25, 2016 0.3050 0.3100 0.3050 0.3100 11,323 +0.01(+1.64%)
Oct 24, 2016 0.3050 0.3050 0.3050 0.3050 490 +0.00(+0.00%)
Oct 20, 2016 0.3050 0.3050 0.3050 0 +0.01(+4.81%)
Oct 18, 2016 0.2910 0.2910 0.2910 0 -0.01(-4.59%)
Oct 17, 2016 0.3050 0.3050 0.3050 0.3050 2,500 +0.01(+1.67%)
Oct 14, 2016 0.2950 0.3000 0.2950 0.3000 11,101 +0.01(+3.45%)
Oct 13, 2016 0.2998 0.2998 0.2860 0.2900 13,900 -0.01(-2.32%)
Oct 12, 2016 0.2860 0.2969 0.2860 0.2969 16,500 -0.00(-1.03%)
Oct 11, 2016 0.3000 0.3000 0.3000 0.3000 11,733 +0.00(+0.00%)
Oct 07, 2016 0.3000 0.3000 0.3000 0 +0.01(+3.41%)
Oct 04, 2016 0.2901 0.2901 0.2901 0 -0.04(-11.53%)
Oct 03, 2016 0.3151 0.3279 0.3121 0.3279 15,000 -0.00(-1.47%)
Sep 30, 2016 0.3100 0.3328 0.3100 0.3328 17,000 +0.02(+7.35%)
Sep 29, 2016 0.2868 0.3101 0.2868 0.3100 31,796 +0.04(+13.10%)
Sep 28, 2016 0.2741 0.2741 0.2741 0.2741 0 +0.00(+0.00%)
Sep 27, 2016 0.2741 0.2741 0.2741 0.2741 5,000 -0.01(-2.63%)
Sep 26, 2016 0.2862 0.2862 0.2663 0.2815 31,249 +0.02(+6.59%)
Sep 23, 2016 0.2800 0.2800 0.2641 0.2641 21,949 -0.02(-6.94%)
Sep 20, 2016 0.2838 0.2838 0.2838 0 +0.00(+1.25%)
Sep 19, 2016 0.2823 0.2823 0.2803 0.2803 22,000 -0.00(-0.39%)
Sep 16, 2016 0.2814 0.2814 0.2814 0.2814 3,000 -0.00(-1.33%)
Sep 15, 2016 0.2852 0.2852 0.2852 0.2852 200 +0.02(+6.42%)
Sep 13, 2016 0.2680 0.2680 0.2680 0 -0.01(-4.29%)
Sep 12, 2016 0.2798 0.2800 0.2798 0.2800 18,050 +0.00(+0.54%)
Sep 08, 2016 0.2785 0.2785 0.2785 0 -0.01(-4.16%)
Sep 07, 2016 0.2980 0.2980 0.2906 0.2906 7,103 +0.00(+1.36%)
Sep 06, 2016 0.2867 0.2867 0.2867 0.2867 2,000 +0.01(+2.21%)
Sep 02, 2016 0.2805 0.2805 0.2805 0 +0.01(+3.89%)
Aug 31, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 29, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 25, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 24, 2016 0.2857 0.2857 0.2700 0.2700 83,000 -0.02(-5.86%)
Aug 23, 2016 0.2894 0.2894 0.2868 0.2868 3,300 +0.00(+1.74%)
Aug 22, 2016 0.2850 0.2850 0.2810 0.2819 9,500 -0.01(-2.22%)
Aug 19, 2016 0.2730 0.2883 0.2730 0.2883 19,031 +0.01(+3.67%)
Aug 16, 2016 0.2781 0.2781 0.2781 0 +0.01(+1.94%)
Aug 15, 2016 0.2767 0.2767 0.2728 0.2728 2,000 -0.01(-3.26%)
Aug 12, 2016 0.2832 0.2832 0.2792 0.2820 12,000 -0.01(-2.49%)
Aug 11, 2016 0.2762 0.2892 0.2724 0.2892 47,333 +0.01(+3.62%)
Aug 10, 2016 0.2836 0.2836 0.2777 0.2791 9,000 +0.01(+3.29%)
Aug 09, 2016 0.2650 0.2702 0.2650 0.2702 5,000 -0.02(-6.44%)
Aug 04, 2016 0.2888 0.2888 0.2888 0 -0.00(-0.41%)
Aug 02, 2016 0.2900 0.2900 0.2900 0 +0.02(+9.43%)
Aug 01, 2016 0.2546 0.2650 0.2546 0.2650 102,500 -0.02(-6.19%)
Jul 29, 2016 0.2825 0.2825 0.2825 0.2825 4,000 +0.01(+2.73%)
Jul 26, 2016 0.2750 0.2750 0.2750 0 +0.02(+6.34%)
Jul 21, 2016 0.2586 0.2586 0.2586 0 -0.01(-4.22%)
Jul 20, 2016 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+2.39%)
Jul 19, 2016 0.2820 0.2820 0.2637 0.2637 56,250 -0.02(-6.82%)
Jul 18, 2016 0.2830 0.2830 0.2830 0.2830 34,000 +0.00(+0.53%)
Jul 15, 2016 0.2770 0.2830 0.2770 0.2815 29,000 +0.01(+3.11%)
Jul 14, 2016 0.2730 0.2730 0.2730 0.2730 8,000 -0.01(-3.94%)
Jul 11, 2016 0.2842 0.2842 0.2842 0 +0.01(+1.86%)
Jul 07, 2016 0.2790 0.2790 0.2790 0 -0.01(-4.45%)
Jul 01, 2016 0.2920 0.2920 0.2920 0 +0.01(+1.74%)
Jun 30, 2016 0.2870 0.2930 0.2870 0.2870 24,500 +0.02(+5.67%)
Jun 29, 2016 0.2787 0.2787 0.2716 0.2716 6,500 -0.01(-1.84%)
Jun 27, 2016 0.2767 0.2767 0.2767 0 -0.01(-2.78%)
Jun 23, 2016 0.2846 0.2846 0.2846 0 -0.02(-5.35%)
Jun 16, 2016 0.3007 0.3007 0.3007 0 +0.00(+0.37%)
Jun 15, 2016 0.2996 0.2996 0.2996 0.2996 3,500 -0.00(-0.13%)
Jun 14, 2016 0.3050 0.3050 0.3000 0.3000 88,500 -0.00(-1.02%)
Jun 08, 2016 0.3031 0.3031 0.3031 0 +0.00(+1.00%)
Jun 03, 2016 0.3001 0.3001 0.3001 0 +0.01(+5.26%)
May 31, 2016 0.2851 0.2851 0.2851 0 -0.02(-6.37%)
May 27, 2016 0.3045 0.3045 0.3045 0 +0.01(+3.57%)
May 26, 2016 0.2864 0.2940 0.2849 0.2940 45,150 +0.02(+6.25%)
May 24, 2016 0.2767 0.2767 0.2767 0 -0.00(-1.18%)
May 23, 2016 0.2800 0.2800 0.2800 0.2800 350 -0.00(-0.71%)
May 20, 2016 0.2660 0.2820 0.2660 0.2820 93,550 +0.02(+6.42%)
May 19, 2016 0.2650 0.2650 0.2650 0.2650 2,000 +0.00(+1.07%)
May 18, 2016 0.2900 0.2900 0.2622 0.2622 5,000 -0.02(-7.02%)
May 13, 2016 0.2820 0.2820 0.2820 0 +0.02(+7.22%)
May 12, 2016 0.2708 0.2708 0.2600 0.2630 42,706 -0.02(-6.34%)
May 10, 2016 0.2808 0.2808 0.2808 0 +0.01(+3.24%)
May 09, 2016 0.2678 0.2720 0.2518 0.2720 106,500 -0.01(-3.37%)
May 06, 2016 0.2820 0.2915 0.2720 0.2815 153,850 +0.02(+7.57%)
May 05, 2016 0.2617 0.2617 0.2617 0.2617 100 +0.01(+2.63%)
May 03, 2016 0.2550 0.2550 0.2550 0 -0.03(-10.53%)
May 02, 2016 0.2770 0.3000 0.2770 0.2850 215,958 +0.01(+5.56%)
Apr 29, 2016 0.2763 0.2763 0.2700 0.2700 8,000 -0.01(-4.26%)
Apr 28, 2016 0.2700 0.2820 0.2700 0.2820 19,000 +0.01(+5.11%)
Apr 27, 2016 0.2850 0.2850 0.2650 0.2683 78,568 -0.02(-5.86%)
Apr 26, 2016 0.2900 0.2900 0.2744 0.2850 33,300 +0.00(+1.79%)
Apr 25, 2016 0.2624 0.2888 0.2624 0.2800 181,865 +0.02(+8.36%)
Apr 22, 2016 0.2500 0.2584 0.2500 0.2584 177,875 +0.02(+7.67%)
Apr 20, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.42%)
Apr 19, 2016 0.2278 0.2394 0.2278 0.2390 43,999 +0.01(+4.69%)
Apr 18, 2016 0.2273 0.2283 0.2273 0.2283 15,000 +0.00(+1.92%)
Apr 15, 2016 0.2118 0.2240 0.2118 0.2240 18,300 +0.01(+5.46%)
Apr 14, 2016 0.2119 0.2124 0.2119 0.2124 18,500 +0.00(+1.34%)
Apr 13, 2016 0.2096 0.2096 0.2096 0.2096 5,000 +0.01(+3.35%)
Apr 12, 2016 0.2029 0.2029 0.2028 0.2028 29,000 -0.00(-0.64%)
Apr 06, 2016 0.2041 0.2041 0.2041 0 +0.01(+6.64%)
Apr 05, 2016 0.1989 0.1989 0.1914 0.1914 20,000 -0.01(-5.25%)
Apr 04, 2016 0.2020 0.2020 0.2020 0.2020 2,099 -0.01(-5.65%)
Mar 30, 2016 0.2141 0.2141 0.2141 0 -0.00(-0.42%)
Mar 28, 2016 0.2150 0.2150 0.2150 0 -0.00(-0.92%)
Mar 23, 2016 0.2170 0.2170 0.2170 0 -0.01(-3.00%)
Mar 22, 2016 0.2236 0.2237 0.2236 0.2237 9,000 +0.01(+3.42%)
Mar 21, 2016 0.2163 0.2163 0.2163 0.2163 4,999 +0.01(+3.34%)
Mar 18, 2016 0.2100 0.2190 0.2093 0.2093 35,500 +0.00(+1.60%)
Mar 17, 2016 0.2060 0.2060 0.2060 0.2060 1,090 +0.00(+1.38%)
Mar 16, 2016 0.2032 0.2032 0.2032 0.2032 500 +0.01(+6.05%)
Mar 14, 2016 0.1916 0.1916 0.1916 0 -0.01(-5.15%)
Mar 11, 2016 0.2168 0.2180 0.2020 0.2020 19,160 -0.02(-8.68%)
Mar 04, 2016 0.2212 0.2212 0.2212 0 -0.00(-2.04%)
Mar 03, 2016 0.2294 0.2296 0.2258 0.2258 30,500 +0.00(+0.36%)
Mar 02, 2016 0.2250 0.2250 0.2250 0.2250 6,500 +0.00(+1.40%)
Mar 01, 2016 0.2146 0.2259 0.2146 0.2219 45,500 +0.01(+2.64%)
Feb 29, 2016 0.2053 0.2162 0.2053 0.2162 27,500 +0.02(+11.39%)
Feb 26, 2016 0.1941 0.1941 0.1941 0.1941 5,000 +0.00(+0.15%)
Feb 25, 2016 0.1932 0.1938 0.1931 0.1938 120,000 -0.00(-0.77%)
Feb 22, 2016 0.1953 0.1953 0.1953 0 -0.00(-1.86%)
Feb 19, 2016 0.1980 0.2065 0.1939 0.1990 97,500 +0.01(+4.13%)
Feb 18, 2016 0.1838 0.1911 0.1801 0.1911 20,500 +0.01(+5.93%)
Feb 17, 2016 0.1806 0.1806 0.1804 0.1804 5,000 +0.02(+9.33%)
Feb 12, 2016 0.1650 0.1650 0.1650 0 -0.02(-8.59%)
Feb 11, 2016 0.1809 0.1809 0.1734 0.1805 62,000 +0.02(+10.60%)
Feb 10, 2016 0.1760 0.1819 0.1632 0.1632 56,000 -0.00(-0.43%)
Feb 09, 2016 0.1710 0.1799 0.1639 0.1639 53,600 +0.01(+4.39%)
Feb 05, 2016 0.1570 0.1570 0.1570 0 +0.01(+9.26%)
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.