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

Mawson Gold Ltd (OP: MWSNF )

0.5742 -0.0078 (-1.34%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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 (%)
Oct 31, 2016 0.3383 0.3383 0.3110 0.3224 45,100 -0.01(-2.42%)
Oct 28, 2016 0.3118 0.3566 0.3118 0.3304 24,000 +0.02(+6.37%)
Oct 27, 2016 0.3355 0.3355 0.3106 0.3106 2,100 -0.01(-1.74%)
Oct 26, 2016 0.3161 0.3161 0.3161 0.3161 300 -0.02(-7.08%)
Oct 25, 2016 0.3355 0.3402 0.3018 0.3402 8,100 +0.04(+13.21%)
Oct 24, 2016 0.3185 0.3277 0.3000 0.3005 27,634 -0.02(-6.09%)
Oct 21, 2016 0.3100 0.3221 0.3100 0.3200 8,100 +0.04(+12.60%)
Oct 20, 2016 0.2770 0.3050 0.2770 0.2842 11,000 -0.02(-6.82%)
Oct 19, 2016 0.3400 0.3400 0.3050 0.3050 10,002 -0.01(-1.61%)
Oct 18, 2016 0.2915 0.3100 0.2915 0.3100 14,280 +0.02(+6.53%)
Oct 17, 2016 0.3139 0.3139 0.2760 0.2910 44,100 -0.04(-12.95%)
Oct 14, 2016 0.2908 0.3343 0.2908 0.3343 1,600 +0.04(+14.88%)
Oct 13, 2016 0.3100 0.3137 0.2856 0.2910 36,950 -0.02(-7.44%)
Oct 12, 2016 0.3277 0.3277 0.3144 0.3144 2,450 -0.05(-14.52%)
Oct 11, 2016 0.3400 0.3700 0.3400 0.3678 18,100 +0.03(+8.18%)
Oct 07, 2016 0.3400 0.3400 0.3400 0 -0.01(-3.41%)
Oct 06, 2016 0.3190 0.3520 0.3190 0.3520 67,600 +0.01(+4.45%)
Oct 05, 2016 0.3449 0.3560 0.3370 0.3370 10,400 +0.02(+6.28%)
Oct 04, 2016 0.3470 0.3503 0.3171 0.3171 56,000 -0.05(-13.36%)
Oct 03, 2016 0.3800 0.3800 0.3660 0.3660 47,070 +0.01(+2.21%)
Sep 30, 2016 0.3500 0.3619 0.3500 0.3581 16,200 +0.01(+2.02%)
Sep 29, 2016 0.3690 0.3690 0.3411 0.3510 25,520 +0.00(+0.46%)
Sep 28, 2016 0.3724 0.3724 0.3423 0.3494 41,200 -0.03(-8.73%)
Sep 27, 2016 0.4092 0.4156 0.3775 0.3828 61,744 -0.04(-9.07%)
Sep 26, 2016 0.3670 0.4210 0.3472 0.4210 92,330 +0.11(+37.09%)
Sep 23, 2016 0.2960 0.3076 0.2792 0.3071 37,500 +0.05(+18.12%)
Sep 21, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Sep 20, 2016 0.2454 0.2890 0.2250 0.2400 40,350 +0.01(+4.35%)
Sep 19, 2016 0.2384 0.2384 0.2300 0.2300 2,000 +0.01(+5.46%)
Sep 16, 2016 0.2589 0.2589 0.2181 0.2181 27,000 -0.03(-13.79%)
Sep 15, 2016 0.2287 0.2530 0.2287 0.2530 2,100 +0.00(+0.32%)
Sep 14, 2016 0.2347 0.2522 0.2347 0.2522 800 -0.02(-6.32%)
Sep 13, 2016 0.2692 0.2692 0.2692 0.2692 100 +0.04(+15.52%)
Sep 12, 2016 0.2337 0.2377 0.2330 0.2330 6,977 -0.02(-8.97%)
Sep 09, 2016 0.2757 0.2757 0.2560 0.2560 34,600 +0.03(+12.58%)
Sep 08, 2016 0.2090 0.2274 0.2090 0.2274 900 +0.01(+7.06%)
Sep 07, 2016 0.2030 0.2318 0.2030 0.2124 5,215 -0.01(-3.45%)
Sep 06, 2016 0.2090 0.2203 0.2090 0.2200 61,300 +0.04(+18.92%)
Sep 01, 2016 0.1850 0.1850 0.1850 0 -0.01(-5.76%)
Aug 31, 2016 0.1963 0.1963 0.1963 0.1963 6,000 +0.01(+5.94%)
Aug 30, 2016 0.1973 0.1973 0.1853 0.1853 52,000 -0.01(-5.89%)
Aug 29, 2016 0.1955 0.2015 0.1955 0.1969 22,000 +0.00(+0.97%)
Aug 26, 2016 0.1804 0.1950 0.1803 0.1950 26,500 +0.02(+10.92%)
Aug 25, 2016 0.1730 0.1758 0.1730 0.1758 6,545 +0.00(+1.33%)
Aug 24, 2016 0.1735 0.1735 0.1735 0.1735 9,500 +0.01(+3.21%)
Aug 22, 2016 0.1681 0.1681 0.1681 0 -0.01(-3.11%)
Aug 19, 2016 0.1735 0.1735 0.1735 0.1735 5,000 +0.01(+3.22%)
Aug 18, 2016 0.1681 0.1681 0.1681 0.1681 600 -0.01(-5.20%)
Aug 15, 2016 0.1773 0.1773 0.1773 0 +0.01(+8.31%)
Aug 11, 2016 0.1637 0.1637 0.1637 0 -0.01(-3.71%)
Aug 09, 2016 0.1700 0.1700 0.1700 0 -0.01(-4.55%)
Aug 08, 2016 0.1766 0.1781 0.1766 0.1781 6,000 -0.00(-1.60%)
Aug 05, 2016 0.1775 0.1810 0.1775 0.1810 3,000 +0.00(+0.00%)
Aug 04, 2016 0.1810 0.1810 0.1810 0.1810 20,000 +0.01(+3.84%)
Aug 02, 2016 0.1743 0.1743 0.1743 0 -0.02(-8.26%)
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.