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 31, 2020 0.2200 0.2200 0.2100 0.2100 15,000 -0.00(-1.55%)
Jan 30, 2020 0.2148 0.2148 0.2133 0.2133 6,880 +0.03(+18.50%)
Jan 29, 2020 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-3.79%)
Jan 28, 2020 0.1878 0.1878 0.1871 0.1871 2,568 -0.01(-2.65%)
Jan 27, 2020 0.2013 0.2013 0.1922 0.1922 1,463 -0.00(-0.98%)
Jan 23, 2020 0.1941 0.1941 0.1941 0 -0.02(-7.57%)
Jan 22, 2020 0.2098 0.2100 0.2098 0.2100 16,002 -0.00(-0.33%)
Jan 21, 2020 0.2040 0.2199 0.2040 0.2107 8,844 +0.01(+5.88%)
Jan 17, 2020 0.1990 0.2008 0.1990 0.1990 143,400 +0.01(+4.74%)
Jan 16, 2020 0.1910 0.1910 0.1855 0.1900 29,600 +0.01(+3.94%)
Jan 15, 2020 0.1800 0.1828 0.1800 0.1828 61,500 +0.00(+1.56%)
Jan 14, 2020 0.1735 0.1800 0.1735 0.1800 30,900 +0.01(+5.51%)
Jan 13, 2020 0.1740 0.1788 0.1706 0.1706 10,000 -0.02(-10.21%)
Jan 10, 2020 0.1750 0.1900 0.1700 0.1900 29,600 +0.02(+8.57%)
Jan 09, 2020 0.1410 0.1750 0.1410 0.1750 38,100 +0.03(+22.04%)
Jan 08, 2020 0.1452 0.1452 0.1434 0.1434 35,500 -0.00(-1.78%)
Jan 07, 2020 0.1460 0.1460 0.1460 0.1460 2,000 -0.00(-1.68%)
Jan 06, 2020 0.1407 0.1485 0.1407 0.1485 4,000 +0.01(+8.00%)
Jan 02, 2020 0.1375 0.1375 0.1375 0 -0.00(-3.17%)
Dec 31, 2019 0.1392 0.1445 0.1392 0.1420 32,000 +0.00(+2.01%)
Dec 30, 2019 0.1260 0.1392 0.1260 0.1392 13,600 -0.00(-1.28%)
Dec 27, 2019 0.1218 0.1410 0.1218 0.1410 4,600 -0.00(-0.70%)
Dec 26, 2019 0.1420 0.1420 0.1420 0.1420 298 +0.01(+6.77%)
Dec 24, 2019 0.1293 0.1330 0.1293 0.1330 23,000 +0.01(+7.17%)
Dec 23, 2019 0.1186 0.1241 0.1186 0.1241 3,377 -0.00(-0.72%)
Dec 20, 2019 0.1290 0.1290 0.1243 0.1250 4,400 +0.00(+0.97%)
Dec 19, 2019 0.1238 0.1238 0.1238 0.1238 1,250 +0.01(+5.09%)
Dec 16, 2019 0.1178 0.1178 0.1178 0 -0.02(-12.74%)
Dec 13, 2019 0.1405 0.1405 0.1350 0.1350 7,700 -0.00(-0.30%)
Dec 12, 2019 0.1354 0.1354 0.1354 0.1354 1,566 -0.00(-3.29%)
Dec 11, 2019 0.1311 0.1400 0.1311 0.1400 6,000 +0.01(+11.20%)
Dec 10, 2019 0.1300 0.1300 0.1259 0.1259 5,534 -0.00(-1.10%)
Dec 09, 2019 0.1273 0.1273 0.1273 0.1273 1,000 -0.00(-0.31%)
Dec 05, 2019 0.1277 0.1277 0.1277 0 -0.00(-1.31%)
Dec 03, 2019 0.1294 0.1294 0.1294 0 +0.01(+5.98%)
Dec 02, 2019 0.1320 0.1334 0.1221 0.1221 8,500 +0.01(+6.73%)
Nov 26, 2019 0.1144 0.1144 0.1144 0 -0.00(-0.52%)
Nov 22, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 21, 2019 0.1197 0.1197 0.1066 0.1100 22,000 -0.00(-3.25%)
Nov 18, 2019 0.1137 0.1137 0.1137 0 +0.00(+3.36%)
Nov 15, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+5.77%)
Nov 14, 2019 0.1121 0.1233 0.1040 0.1040 8,100 -0.00(-1.23%)
Nov 13, 2019 0.1100 0.1100 0.1053 0.1053 9,200 -0.01(-12.25%)
Nov 08, 2019 0.1200 0.1200 0.1200 0 +0.02(+18.46%)
Nov 07, 2019 0.1013 0.1013 0.1013 0.1013 100 -0.00(-2.78%)
Nov 06, 2019 0.1042 0.1042 0.1042 0.1042 500 -0.00(-4.23%)
Nov 05, 2019 0.1088 0.1088 0.1088 0.1088 20,000 -0.00(-1.09%)
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.