Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

MAG Silver Corp (NY: MAG )

13.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Sep 30, 2010 7.750 7.780 7.540 7.680 62,579 -0.07(-0.90%)
Sep 29, 2010 7.750 7.780 7.560 7.750 129,292 +0.03(+0.39%)
Sep 28, 2010 7.650 7.830 7.510 7.720 104,212 +0.01(+0.13%)
Sep 27, 2010 7.680 7.760 7.630 7.710 54,094 +0.04(+0.52%)
Sep 24, 2010 7.990 7.990 7.530 7.670 150,677 -0.16(-2.04%)
Sep 23, 2010 7.880 7.980 7.590 7.830 95,198 -0.17(-2.12%)
Sep 22, 2010 7.830 8.000 7.820 8.000 92,623 +0.18(+2.30%)
Sep 21, 2010 7.940 7.980 7.510 7.820 117,268 -0.16(-2.01%)
Sep 20, 2010 8.020 8.190 7.910 7.980 134,975 -0.21(-2.56%)
Sep 17, 2010 8.190 8.200 7.900 8.190 160,090 +0.46(+5.95%)
Sep 15, 2010 7.860 8.080 7.730 7.730 131,191 -0.23(-2.89%)
Sep 14, 2010 8.140 8.230 7.960 7.960 123,042 -0.10(-1.24%)
Sep 13, 2010 7.940 8.060 7.830 8.060 127,214 +0.17(+2.15%)
Sep 10, 2010 7.680 7.914 7.650 7.890 65,477 +0.20(+2.60%)
Sep 09, 2010 8.100 8.100 7.640 7.690 98,933 -0.22(-2.78%)
Sep 08, 2010 7.830 8.000 7.800 7.910 171,727 +0.13(+1.67%)
Sep 07, 2010 7.700 7.790 7.600 7.780 72,511 +0.08(+1.04%)
Sep 03, 2010 7.650 7.740 7.590 7.700 65,429 +0.04(+0.52%)
Sep 02, 2010 7.500 7.730 7.500 7.660 89,742 +0.17(+2.27%)
Sep 01, 2010 7.600 7.760 7.430 7.490 119,891 +0.01(+0.13%)
Aug 31, 2010 7.650 7.760 7.260 7.480 143,812 -0.20(-2.60%)
Aug 30, 2010 7.640 7.760 7.480 7.680 106,585 +0.08(+1.05%)
Aug 27, 2010 7.600 7.600 7.110 7.600 91,558 +0.45(+6.29%)
Aug 26, 2010 7.150 7.320 7.100 7.150 60,625 -0.02(-0.28%)
Aug 25, 2010 7.500 7.500 7.040 7.170 134,850 +0.07(+0.98%)
Aug 24, 2010 7.000 7.250 6.900 7.100 57,488 +0.00(+0.00%)
Aug 23, 2010 7.330 7.400 6.980 7.100 201,887 -0.21(-2.87%)
Aug 20, 2010 6.680 7.320 6.680 7.310 153,351 +0.53(+7.82%)
Aug 19, 2010 6.790 6.870 6.670 6.780 68,187 -0.04(-0.59%)
Aug 18, 2010 6.700 6.870 6.620 6.820 54,203 +0.09(+1.34%)
Aug 17, 2010 6.680 6.820 6.680 6.730 76,217 +0.08(+1.20%)
Aug 16, 2010 6.620 6.650 6.560 6.650 38,845 +0.03(+0.45%)
Aug 13, 2010 6.620 6.750 6.524 6.620 46,730 +0.04(+0.61%)
Aug 12, 2010 6.560 6.680 6.480 6.580 116,275 +0.02(+0.30%)
Aug 11, 2010 6.480 6.590 6.370 6.560 61,645 -0.06(-0.91%)
Aug 10, 2010 6.600 6.670 6.350 6.620 159,398 -0.10(-1.49%)
Aug 09, 2010 6.730 6.730 6.630 6.720 19,400 -0.01(-0.15%)
Aug 06, 2010 6.730 6.790 6.630 6.730 67,771 -0.09(-1.32%)
Aug 05, 2010 6.860 6.940 6.630 6.820 91,531 +0.04(+0.59%)
Aug 04, 2010 6.410 6.830 6.350 6.780 177,610 +0.44(+6.94%)
Aug 03, 2010 6.290 6.340 6.210 6.340 53,840 +0.07(+1.12%)
Aug 02, 2010 6.080 6.400 6.040 6.270 69,124 +0.26(+4.29%)
Jul 30, 2010 6.012 6.040 5.880 6.012 36,214 +0.07(+1.21%)
Jul 29, 2010 5.800 5.940 5.800 5.940 42,021 +0.12(+2.06%)
Jul 28, 2010 5.749 5.879 5.660 5.820 48,648 +0.07(+1.22%)
Jul 27, 2010 5.980 5.980 5.740 5.750 99,642 -0.24(-4.01%)
Jul 26, 2010 6.070 6.190 5.970 5.990 114,068 -0.08(-1.32%)
Jul 23, 2010 6.200 6.240 6.000 6.070 89,792 -0.14(-2.26%)
Jul 22, 2010 6.230 6.340 6.210 6.210 60,185 -0.02(-0.32%)
Jul 21, 2010 6.370 6.450 6.210 6.230 30,820 -0.11(-1.74%)
Jul 20, 2010 6.160 6.370 6.080 6.340 50,150 +0.22(+3.59%)
Jul 19, 2010 6.140 6.170 6.010 6.120 87,875 -0.04(-0.65%)
Jul 16, 2010 6.160 6.270 6.150 6.160 67,436 -0.14(-2.22%)
Jul 15, 2010 6.080 6.310 6.000 6.300 88,280 +0.21(+3.45%)
Jul 14, 2010 6.060 6.200 6.040 6.090 51,688 -0.04(-0.65%)
Jul 13, 2010 6.200 6.260 6.060 6.130 41,643 -0.01(-0.16%)
Jul 12, 2010 6.360 6.360 6.030 6.140 51,030 -0.26(-4.02%)
Jul 09, 2010 6.397 6.400 6.110 6.397 80,907 +0.32(+5.21%)
Jul 08, 2010 6.020 6.130 5.960 6.080 63,104 +0.07(+1.16%)
Jul 07, 2010 5.780 6.010 5.780 6.010 89,527 +0.19(+3.26%)
Jul 06, 2010 5.980 5.980 5.810 5.820 82,216 -0.21(-3.48%)
Jul 02, 2010 6.030 6.030 5.780 6.030 77,926 +0.27(+4.69%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.