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 (%)
Apr 30, 2012 0.4330 0.4330 0.4330 0.4330 36,000 -0.04(-8.94%)
Apr 26, 2012 0.4755 0.4755 0.4755 0 +0.01(+1.17%)
Apr 24, 2012 0.4700 0.4700 0.4700 0 -0.04(-7.30%)
Apr 16, 2012 0.5070 0.5070 0.5070 0 +0.03(+5.63%)
Apr 11, 2012 0.4800 0.4800 0.4800 0 +0.01(+1.37%)
Apr 09, 2012 0.4735 0.4735 0.4735 2,500 -0.03(-6.42%)
Apr 05, 2012 0.5060 0.5060 0.5060 0.5060 200 +0.02(+3.48%)
Apr 04, 2012 0.4810 0.4990 0.4810 0.4890 70,200 -0.06(-10.68%)
Apr 03, 2012 0.5475 0.5475 0.5475 0.5475 15,000 -0.04(-6.97%)
Apr 02, 2012 0.5775 0.5885 0.5775 0.5885 10,000 +0.03(+4.44%)
Mar 29, 2012 0.5635 0.5635 0.5635 0.5635 0 +0.00(+0.00%)
Mar 28, 2012 0.5635 0.5635 0.5635 0.5635 400 -0.02(-3.10%)
Mar 27, 2012 0.5815 0.5815 0.5815 0.5815 5,000 -0.03(-4.67%)
Mar 26, 2012 0.6100 0.6100 0.6100 0.6100 15,800 +0.04(+6.27%)
Mar 23, 2012 0.5740 0.5740 0.5740 0.5740 200 +0.00(+0.17%)
Mar 22, 2012 0.6050 0.6050 0.5675 0.5730 37,900 -0.03(-4.18%)
Mar 16, 2012 0.5980 0.5980 0.5980 0 +0.00(+0.00%)
Mar 15, 2012 0.5965 0.5980 0.5960 0.5980 13,000 +0.02(+3.73%)
Mar 14, 2012 0.6320 0.6320 0.5765 0.5765 7,300 -0.06(-8.78%)
Mar 13, 2012 0.6386 0.6386 0.6190 0.6320 84,000 -0.03(-4.24%)
Mar 12, 2012 0.6575 0.6600 0.6575 0.6600 33,500 +0.00(+0.08%)
Mar 09, 2012 0.6600 0.6600 0.6595 0.6595 17,000 +0.10(+17.56%)
Mar 08, 2012 0.5610 0.5610 0.5610 0.5610 2,500 -0.09(-13.49%)
Mar 07, 2012 0.6580 0.6580 0.6485 0.6485 3,500 -0.02(-3.50%)
Mar 06, 2012 0.6720 0.6720 0.6720 0.6720 5,000 -0.02(-2.18%)
Mar 05, 2012 0.6720 0.6870 0.6720 0.6870 27,500 -0.03(-3.65%)
Mar 02, 2012 0.7165 0.7165 0.7130 0.7130 6,000 +0.01(+0.85%)
Feb 28, 2012 0.7070 0.7070 0.7070 0.7070 0 -0.08(-9.76%)
Feb 24, 2012 0.7835 0.7835 0.7835 625 -0.04(-5.37%)
Feb 23, 2012 0.7560 0.8570 0.7560 0.8280 20,100 +0.02(+2.73%)
Feb 22, 2012 0.7820 0.8060 0.7820 0.8060 36,730 +0.04(+4.68%)
Feb 17, 2012 0.7700 0.7700 0.7700 625 +0.02(+3.08%)
Feb 15, 2012 0.7470 0.7470 0.7470 20,000 +0.00(+0.13%)
Feb 14, 2012 0.7550 0.7550 0.7430 0.7460 46,000 -0.09(-10.61%)
Feb 13, 2012 0.8340 0.8345 0.8340 0.8345 8,400 +0.02(+2.52%)
Feb 10, 2012 0.8200 0.8200 0.8140 0.8140 11,000 -0.03(-3.90%)
Feb 09, 2012 0.7680 0.8575 0.7680 0.8470 98,525 +0.06(+7.35%)
Feb 08, 2012 0.7180 0.7890 0.7180 0.7890 71,100 +0.10(+14.68%)
Feb 07, 2012 0.6950 0.7000 0.6880 0.6880 26,500 -0.01(-1.08%)
Feb 06, 2012 0.7090 0.7090 0.6900 0.6955 17,000 -0.00(-0.64%)
Feb 03, 2012 0.6470 0.7000 0.6470 0.7000 23,000 +0.08(+12.54%)
Jan 27, 2012 0.6220 0.6220 0.6220 28,200 +0.02(+4.01%)
Jan 25, 2012 0.5980 0.5980 0.5980 0 -0.00(-0.25%)
Jan 19, 2012 0.5995 0.5995 0.5995 0 -0.04(-6.91%)
Jan 12, 2012 0.6440 0.6440 0.6440 0 -0.01(-1.08%)
Jan 11, 2012 0.6250 0.6510 0.6240 0.6510 7,600 +0.03(+3.99%)
Jan 10, 2012 0.6260 0.6260 0.6260 0.6260 15,410 +0.03(+4.16%)
Jan 09, 2012 0.6010 0.6010 0.6010 0.6010 10,000 -0.02(-3.06%)
Dec 27, 2011 0.6200 0.6200 0.6200 0 +0.02(+2.56%)
Dec 23, 2011 0.6045 0.6045 0.6045 0.6045 2,500 -0.02(-3.36%)
Dec 21, 2011 0.6255 0.6255 0.6255 0.6255 12,000 +0.10(+19.60%)
Dec 19, 2011 0.5230 0.5230 0.5230 0.5230 10,000 -0.04(-7.52%)
Dec 16, 2011 0.5655 0.5655 0.5655 0.5655 5,000 -0.00(-0.79%)
Dec 15, 2011 0.5700 0.5700 0.5700 0.5700 6,000 +0.03(+5.01%)
Dec 14, 2011 0.5505 0.5505 0.5428 0.5428 6,800 -0.07(-11.81%)
Dec 13, 2011 0.6150 0.6155 0.6150 0.6155 4,000 -0.05(-7.76%)
Dec 12, 2011 0.6679 0.6679 0.6673 0.6673 10,000 +0.01(+2.27%)
Dec 09, 2011 0.7000 0.7000 0.6525 0.6525 13,000 +0.01(+1.24%)
Dec 08, 2011 0.6840 0.6840 0.6445 0.6445 19,000 -0.05(-7.73%)
Dec 07, 2011 0.7550 0.7550 0.6985 0.6985 154,500 +0.02(+3.02%)
Dec 06, 2011 0.6270 0.6785 0.6270 0.6780 28,746 +0.13(+22.65%)
Dec 01, 2011 0.5528 0.5528 0.5528 0 +0.01(+1.43%)
Nov 30, 2011 0.4870 0.5450 0.4870 0.5450 11,000 +0.06(+12.60%)
Nov 29, 2011 0.4840 0.4840 0.4840 0.4840 500 -0.01(-2.62%)
Nov 28, 2011 0.4989 0.4989 0.4960 0.4970 30,000 -0.08(-14.31%)
Nov 16, 2011 0.5800 0.5800 0.5800 0 +0.01(+1.05%)
Nov 15, 2011 0.5740 0.5740 0.5740 0.5740 8,000 -0.04(-6.06%)
Nov 03, 2011 0.6110 0.6110 0.6110 0 +0.04(+7.57%)
Oct 28, 2011 0.5680 0.5680 0.5680 0 -0.02(-3.89%)
Oct 27, 2011 0.5910 0.5910 0.5910 0.5910 3,000 +0.03(+5.35%)
Oct 26, 2011 0.5725 0.5725 0.5610 0.5610 14,300 +0.04(+7.88%)
Oct 25, 2011 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.07%)
Oct 21, 2011 0.5478 0.5478 0.5478 0 -0.01(-1.03%)
Oct 20, 2011 0.5535 0.5535 0.5535 0.5535 1,000 -0.00(-0.72%)
Oct 18, 2011 0.5575 0.5575 0.5575 0.5575 0 -0.01(-2.53%)
Oct 17, 2011 0.5880 0.5880 0.5221 0.5720 31,000 +0.00(+0.35%)
Oct 14, 2011 0.5275 0.5700 0.5157 0.5700 63,910 +0.17(+41.44%)
Oct 12, 2011 0.4030 0.4030 0.4030 0 -0.00(-0.52%)
Oct 05, 2011 0.4051 0.4051 0.4051 0 +0.06(+16.74%)
Oct 04, 2011 0.4000 0.4000 0.3470 0.3470 10,000 -0.11(-23.69%)
Oct 03, 2011 0.4547 0.4547 0.4547 0.4547 2,700 -0.02(-3.77%)
Sep 30, 2011 0.4290 0.4725 0.4290 0.4725 12,700 +0.00(+0.68%)
Sep 28, 2011 0.4693 0.4693 0.4693 0.4693 0 -0.02(-4.85%)
Sep 27, 2011 0.4932 0.4932 0.4932 0.4932 5,000 +0.09(+22.99%)
Sep 26, 2011 0.4010 0.4010 0.4010 0.4010 100 -0.05(-11.67%)
Sep 23, 2011 0.4345 0.4545 0.4345 0.4540 26,050 +0.02(+3.42%)
Sep 22, 2011 0.4390 0.4390 0.4390 0.4390 3,000 -0.08(-15.71%)
Sep 19, 2011 0.5208 0.5208 0.5208 0 -0.01(-1.27%)
Sep 16, 2011 0.5275 0.5275 0.5275 0.5275 1,000 -0.01(-0.99%)
Sep 15, 2011 0.5300 0.5328 0.5226 0.5328 20,000 -0.02(-4.46%)
Sep 13, 2011 0.5577 0.5577 0.5577 0.5577 0 +0.00(+0.02%)
Sep 09, 2011 0.5576 0.5576 0.5576 0.5576 0 -0.04(-7.07%)
Sep 08, 2011 0.5640 0.6023 0.5525 0.6000 11,200 +0.05(+8.79%)
Sep 07, 2011 0.5510 0.5515 0.5510 0.5515 3,500 +0.03(+6.00%)
Sep 01, 2011 0.5203 0.5203 0.5203 0 +0.02(+3.03%)
Aug 31, 2011 0.5120 0.5475 0.5050 0.5050 109,970 +0.06(+14.25%)
Aug 26, 2011 0.4420 0.4420 0.4420 0 +0.03(+7.80%)
Aug 25, 2011 0.4420 0.4438 0.4100 0.4100 12,900 -0.10(-19.89%)
Aug 15, 2011 0.5118 0.5118 0.5118 0 +0.05(+11.26%)
Aug 08, 2011 0.4600 0.4600 0.4600 0 -0.03(-6.88%)
Aug 05, 2011 0.5385 0.5385 0.4940 0.4940 6,000 -0.04(-7.66%)
Aug 02, 2011 0.5350 0.5350 0.5350 0 -0.03(-4.80%)
Jul 29, 2011 0.5620 0.5620 0.5620 0 -0.02(-3.93%)
Jul 28, 2011 0.5850 0.5850 0.5850 0.5850 4,100 -0.04(-6.77%)
Jul 27, 2011 0.6275 0.6275 0.6275 0.6275 4,000 +0.04(+6.72%)
Jul 26, 2011 0.5900 0.5900 0.5880 0.5880 8,900 -0.04(-6.67%)
Jul 25, 2011 0.6300 0.6300 0.6300 0.6300 3,000 -0.00(-0.72%)
Jul 22, 2011 0.6127 0.6346 0.6127 0.6346 4,000 -0.02(-2.67%)
Jul 21, 2011 0.6308 0.6520 0.6189 0.6520 17,600 +0.04(+5.98%)
Jul 20, 2011 0.6070 0.6157 0.6070 0.6152 13,000 +0.10(+18.99%)
Jul 19, 2011 0.5170 0.5170 0.5170 0.5170 4,000 +0.01(+1.17%)
Jul 18, 2011 0.5097 0.5110 0.5097 0.5110 32,900 +0.01(+2.61%)
Jul 15, 2011 0.4838 0.4980 0.4681 0.4980 3,800 +0.00(+0.50%)
Jul 13, 2011 0.4955 0.4955 0.4955 0 -0.01(-1.29%)
Jul 11, 2011 0.5020 0.5020 0.5020 0 -0.05(-8.23%)
Jul 08, 2011 0.5470 0.5470 0.5470 0.5470 2,500 +0.01(+0.98%)
Jul 06, 2011 0.5417 0.5417 0.5417 0 +0.03(+5.18%)
Jul 01, 2011 0.5150 0.5150 0.5150 0 +0.00(+0.19%)
Jun 30, 2011 0.5135 0.5140 0.5135 0.5140 5,000 +0.00(+0.88%)
Jun 29, 2011 0.5500 0.5500 0.5095 0.5095 3,379 -0.03(-6.17%)
Jun 27, 2011 0.5430 0.5430 0.5430 0 -0.00(-0.64%)
Jun 23, 2011 0.5465 0.5465 0.5465 0 -0.00(-0.09%)
Jun 22, 2011 0.5470 0.5470 0.5470 0.5470 5,700 +0.02(+4.09%)
Jun 17, 2011 0.5255 0.5255 0.5255 0 -0.02(-2.95%)
Jun 14, 2011 0.5415 0.5415 0.5415 0 -0.07(-11.45%)
Jun 13, 2011 0.6112 0.6115 0.6112 0.6115 6,500 +0.02(+3.82%)
Jun 10, 2011 0.5890 0.5890 0.5890 0.5890 500 -0.00(-0.05%)
Jun 09, 2011 0.6105 0.6210 0.5890 0.5893 29,900 +0.03(+4.86%)
May 31, 2011 0.5620 0.5620 0.5620 0 +0.01(+1.63%)
May 24, 2011 0.5470 0.5680 0.5470 0.5530 17,547 -0.02(-3.32%)
May 20, 2011 0.5720 0.5720 0.5720 0 +0.02(+3.12%)
May 19, 2011 0.5618 0.5618 0.5547 0.5547 3,500 -0.01(-2.53%)
May 18, 2011 0.5691 0.5691 0.5691 0.5691 2,000 +0.05(+9.82%)
May 17, 2011 0.5182 0.5182 0.5182 0.5182 4,000 -0.09(-15.40%)
May 11, 2011 0.6125 0.6125 0.6125 0 -0.01(-0.81%)
May 09, 2011 0.6175 0.6175 0.6175 0 -0.01(-1.28%)
May 06, 2011 0.6400 0.6400 0.6153 0.6255 35,000 +0.06(+9.76%)
May 03, 2011 0.5699 0.5699 0.5699 0 -0.05(-8.76%)
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.