Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mcewen Mining Inc
(TSX:
MUX
)
15.52
+0.56 (+3.74%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
0.7500
0.7800
0.7400
0.7500
121,615
+0.01(+1.35%)
May 30, 2022
0.8000
0.8000
0.7100
0.7400
51,976
-0.03(-3.90%)
May 27, 2022
0.7600
0.7800
0.7300
0.7700
325,185
+0.03(+4.05%)
May 26, 2022
0.6700
0.7500
0.6700
0.7400
156,095
+0.07(+10.45%)
May 25, 2022
0.6900
0.6900
0.6700
0.6700
143,290
-0.01(-1.47%)
May 24, 2022
0.6600
0.7000
0.6600
0.6800
147,865
+0.03(+4.62%)
May 20, 2022
0.6500
0
-0.03(-4.41%)
May 19, 2022
0.6600
0.6800
0.6500
0.6800
142,230
+0.04(+6.25%)
May 18, 2022
0.6900
0.6900
0.6400
0.6400
58,311
-0.02(-3.03%)
May 17, 2022
0.6900
0.6900
0.6500
0.6600
81,752
+0.01(+1.54%)
May 16, 2022
0.6800
0.6800
0.6500
0.6500
119,134
+0.00(+0.00%)
May 13, 2022
0.6300
0.6700
0.6300
0.6500
183,126
+0.04(+6.56%)
May 12, 2022
0.6900
0.6900
0.6000
0.6100
620,601
-0.06(-8.96%)
May 11, 2022
0.6900
0.7000
0.6500
0.6700
278,441
-0.02(-2.90%)
May 10, 2022
0.7700
0.7800
0.6800
0.6900
517,062
-0.07(-9.21%)
May 09, 2022
0.8100
0.8100
0.7600
0.7600
274,462
-0.04(-5.00%)
May 06, 2022
0.8100
0.8300
0.8000
0.8000
142,860
-0.04(-4.76%)
May 05, 2022
0.8600
0.8600
0.8100
0.8400
172,529
+0.00(+0.00%)
May 04, 2022
0.8400
0.8400
0.8000
0.8400
402,925
+0.02(+2.44%)
May 03, 2022
0.8300
0.8600
0.8200
0.8200
232,275
-0.03(-3.53%)
May 02, 2022
0.8700
0.8700
0.8200
0.8500
238,196
-0.02(-2.30%)
Apr 29, 2022
0.9000
0.9100
0.8700
0.8700
104,488
-0.01(-1.14%)
Apr 28, 2022
0.8800
0.8900
0.8600
0.8800
197,689
+0.03(+3.53%)
Apr 27, 2022
0.8600
0.8800
0.8500
0.8500
119,721
-0.01(-1.16%)
Apr 26, 2022
0.9100
0.9300
0.8500
0.8600
299,688
-0.05(-5.49%)
Apr 25, 2022
0.9300
0.9300
0.8800
0.9100
318,483
-0.05(-5.21%)
Apr 22, 2022
0.9800
0.9900
0.9300
0.9600
284,056
-0.04(-4.00%)
Apr 21, 2022
1.020
1.030
0.9800
1.000
195,649
-0.04(-3.85%)
Apr 20, 2022
1.050
1.060
1.020
1.040
179,690
-0.01(-0.95%)
Apr 19, 2022
1.070
1.070
1.040
1.050
152,722
-0.01(-0.94%)
Apr 18, 2022
1.080
1.090
1.050
1.060
227,739
-0.02(-1.85%)
Apr 14, 2022
1.080
0
+0.01(+0.93%)
Apr 13, 2022
1.050
1.070
1.040
1.070
151,240
+0.03(+2.88%)
Apr 12, 2022
1.020
1.050
1.000
1.040
262,679
+0.03(+2.97%)
Apr 11, 2022
1.070
1.070
1.010
1.010
60,356
-0.02(-1.94%)
Apr 08, 2022
1.010
1.050
1.010
1.030
88,029
+0.02(+1.98%)
Apr 07, 2022
1.000
1.020
0.9800
1.010
86,822
+0.00(+0.00%)
Apr 06, 2022
1.000
1.020
0.9900
1.010
274,814
-0.01(-0.98%)
Apr 05, 2022
1.070
1.070
1.000
1.020
155,443
-0.02(-1.92%)
Apr 04, 2022
1.070
1.070
1.030
1.040
94,606
-0.03(-2.80%)
Apr 01, 2022
1.060
1.080
1.050
1.070
184,600
+0.02(+1.90%)
Mar 31, 2022
1.040
1.070
1.030
1.050
184,028
+0.01(+0.96%)
Mar 30, 2022
1.050
1.080
1.040
1.040
143,064
-0.01(-0.95%)
Mar 29, 2022
1.030
1.060
1.010
1.050
171,721
+0.00(+0.00%)
Mar 28, 2022
1.050
1.050
1.040
1.050
67,077
-0.03(-2.78%)
Mar 25, 2022
1.060
1.080
1.060
1.080
146,060
-0.02(-1.82%)
Mar 24, 2022
1.100
1.100
1.080
1.100
146,815
+0.00(+0.00%)
Mar 23, 2022
1.070
1.100
1.060
1.100
208,000
+0.02(+1.85%)
Mar 22, 2022
1.090
1.090
1.060
1.080
182,309
-0.04(-3.57%)
Mar 21, 2022
1.100
1.150
1.090
1.120
414,008
+0.04(+3.70%)
Mar 18, 2022
1.070
1.110
1.050
1.080
2,021,205
+0.02(+1.89%)
Mar 17, 2022
1.040
1.100
1.040
1.060
404,203
+0.01(+0.95%)
Mar 16, 2022
1.040
1.070
1.010
1.050
405,908
+0.00(+0.00%)
Mar 15, 2022
1.020
1.090
1.010
1.050
416,131
+0.01(+0.96%)
Mar 14, 2022
1.120
1.120
1.030
1.040
454,513
-0.09(-7.96%)
Mar 11, 2022
1.140
1.150
1.110
1.130
155,219
-0.02(-1.74%)
Mar 10, 2022
1.100
1.190
1.100
1.150
514,269
+0.01(+0.88%)
Mar 09, 2022
1.130
1.160
1.110
1.140
925,832
-0.05(-4.20%)
Mar 08, 2022
1.140
1.250
1.140
1.190
633,533
+0.06(+5.31%)
Mar 07, 2022
1.080
1.130
1.050
1.130
596,211
+0.09(+8.65%)
Mar 04, 2022
0.9700
1.060
0.9700
1.040
727,338
+0.10(+10.64%)
Mar 03, 2022
0.9700
0.9700
0.9400
0.9400
165,071
-0.03(-3.09%)
Mar 02, 2022
0.9700
0.9900
0.9600
0.9700
93,979
-0.02(-2.02%)
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
.