Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.5457 -0.0096 (-1.73%)
Streaming Delayed Price Updated: 3:41 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 0.1300 0.1350 0.1300 0.1300 2,500 -0.02(-12.93%)
Jan 28, 2016 0.1200 0.1493 0.1200 0.1493 600 +0.01(+8.11%)
Jan 26, 2016 0.1381 0.1381 0.1381 0 -0.01(-7.81%)
Jan 25, 2016 0.1280 0.1498 0.1280 0.1498 13,950 +0.02(+17.12%)
Jan 20, 2016 0.1279 0.1279 0.1279 0 -0.00(-1.99%)
Jan 14, 2016 0.1305 0.1305 0.1305 0 +0.00(+1.79%)
Jan 13, 2016 0.1282 0.1282 0.1282 0.1282 500 -0.01(-8.43%)
Jan 12, 2016 0.1400 0.1400 0.1400 0.1400 9,250 +0.00(+0.00%)
Jan 07, 2016 0.1400 0.1400 0.1400 0 +0.00(+1.45%)
Jan 06, 2016 0.1428 0.1428 0.1380 0.1380 16,500 +0.02(+14.62%)
Dec 31, 2015 0.1204 0.1204 0.1204 0 -0.01(-4.43%)
Dec 30, 2015 0.1260 0.1260 0.1260 0.1260 2,000 -0.00(-0.88%)
Dec 29, 2015 0.1270 0.1271 0.1270 0.1271 4,500 +0.00(+2.50%)
Dec 28, 2015 0.1240 0.1350 0.1240 0.1240 6,000 -0.01(-3.88%)
Dec 23, 2015 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Dec 21, 2015 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Dec 18, 2015 0.1290 0.1290 0.1290 0.1290 200 -0.02(-15.41%)
Dec 04, 2015 0.1525 0.1525 0.1525 0 -0.02(-10.29%)
Dec 03, 2015 0.1625 0.1700 0.1400 0.1700 10,400 +0.01(+4.29%)
Dec 02, 2015 0.1630 0.1630 0.1630 0.1630 10,500 +0.00(+1.88%)
Dec 01, 2015 0.1500 0.1600 0.1500 0.1600 30,738 +0.01(+6.67%)
Nov 30, 2015 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Nov 27, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2015 0.1500 0.1500 0.1500 0.1500 21,500 -0.01(-6.25%)
Nov 23, 2015 0.1600 0.1600 44,771 +0.02(+14.29%)
Nov 20, 2015 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-0.71%)
Nov 19, 2015 0.1300 0.1410 0.1295 0.1410 24,000 +0.01(+5.86%)
Nov 18, 2015 0.1282 0.1332 0.1256 0.1332 21,045 +0.00(+2.86%)
Nov 17, 2015 0.1295 0.1295 0.1295 0.1295 30,400 +0.00(+0.39%)
Nov 16, 2015 0.1290 0.1290 0.1290 0.1290 2,000 -0.02(-14.00%)
Nov 12, 2015 0.1500 0.1500 0.1500 0 +0.02(+16.10%)
Nov 11, 2015 0.1260 0.1292 0.1260 0.1292 34,112 -0.00(-0.08%)
Nov 10, 2015 0.1252 0.1293 0.1252 0.1293 14,000 +0.00(+0.00%)
Nov 09, 2015 0.1250 0.1293 0.1250 0.1293 6,500 -0.03(-19.94%)
Nov 05, 2015 0.1615 0.1615 0.1615 0 -0.03(-16.75%)
Nov 03, 2015 0.1940 0.1940 0.1940 0 +0.04(+22.40%)
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.