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 (%)
Dec 31, 2012 1.510 1.554 1.470 1.550 13,467 +0.08(+5.44%)
Dec 28, 2012 1.470 1.510 1.470 1.470 2,275 -0.04(-2.65%)
Dec 27, 2012 1.467 1.510 1.440 1.510 19,100 +0.02(+1.41%)
Dec 24, 2012 1.489 1.489 1.489 0 +0.02(+1.29%)
Dec 20, 2012 1.470 1.470 1.470 2,000 +0.01(+0.68%)
Dec 19, 2012 1.474 1.490 1.460 1.460 8,000 -0.00(-0.07%)
Dec 18, 2012 1.490 1.490 1.460 1.461 4,158 -0.03(-1.95%)
Dec 17, 2012 1.467 1.490 1.460 1.490 8,950 +0.03(+1.98%)
Dec 13, 2012 1.461 1.461 1.461 3,000 -0.11(-6.82%)
Dec 12, 2012 1.540 1.568 1.540 1.568 8,000 +0.02(+1.16%)
Dec 11, 2012 1.454 1.550 1.454 1.550 7,800 +0.11(+7.64%)
Dec 10, 2012 1.430 1.464 1.430 1.440 4,050 -0.09(-5.84%)
Dec 07, 2012 1.507 1.529 1.506 1.529 17,200 -0.02(-1.34%)
Dec 06, 2012 1.549 1.550 1.548 1.550 11,850 +0.04(+2.65%)
Dec 05, 2012 1.540 1.540 1.510 1.510 4,200 +0.03(+2.03%)
Dec 04, 2012 1.486 1.486 1.476 1.480 14,300 +0.05(+3.26%)
Nov 30, 2012 1.420 1.433 1.420 1.433 7,800 +0.04(+3.12%)
Nov 29, 2012 1.370 1.390 1.370 1.390 3,000 +0.05(+3.73%)
Nov 27, 2012 1.340 1.340 1.340 0 +0.06(+4.69%)
Nov 21, 2012 1.280 1.280 1.280 0 +0.02(+1.59%)
Nov 20, 2012 1.330 1.330 1.260 1.260 42,500 -0.06(-4.55%)
Nov 19, 2012 1.300 1.320 1.270 1.320 48,900 +0.07(+5.60%)
Nov 16, 2012 1.180 1.250 1.170 1.250 22,900 +0.08(+6.75%)
Nov 15, 2012 1.181 1.181 1.171 1.171 20,300 -0.06(-4.80%)
Nov 14, 2012 1.248 1.260 1.203 1.230 16,200 -0.04(-3.15%)
Nov 13, 2012 1.272 1.272 1.240 1.270 12,300 -0.01(-0.78%)
Nov 12, 2012 1.280 1.280 1.260 1.280 21,239 +0.07(+5.52%)
Nov 09, 2012 1.213 1.213 1.213 1.213 2,000 -0.02(-1.54%)
Nov 07, 2012 1.232 1.232 1.232 2,000 -0.05(-3.75%)
Nov 06, 2012 1.200 1.280 1.200 1.280 40,600 +0.07(+5.79%)
Nov 04, 2012 1.210 1.210 1.210 1.210 1,000 +0.00(+0.00%)
Nov 02, 2012 1.250 1.262 1.210 1.210 3,600 -0.07(-5.47%)
Nov 01, 2012 1.260 1.280 1.250 1.280 3,100 +0.02(+1.91%)
Oct 31, 2012 1.200 1.256 1.200 1.256 9,400 +0.06(+4.67%)
Oct 26, 2012 1.200 1.200 1.200 0 +0.04(+3.31%)
Oct 25, 2012 1.200 1.200 1.161 1.161 7,800 -0.05(-4.01%)
Oct 24, 2012 1.194 1.210 1.194 1.210 7,800 -0.07(-5.47%)
Oct 23, 2012 1.270 1.280 1.257 1.280 1,000 -0.06(-4.19%)
Oct 19, 2012 1.360 1.360 1.335 1.336 4,800 +0.01(+0.45%)
Oct 18, 2012 1.330 1.330 1.330 1.330 1,400 -0.01(-0.60%)
Oct 17, 2012 1.338 1.338 1.338 1.338 3,400 +0.04(+2.92%)
Oct 16, 2012 1.320 1.320 1.300 1.300 7,700 -0.02(-1.52%)
Oct 15, 2012 1.310 1.320 1.310 1.320 925 +0.00(+0.00%)
Oct 10, 2012 1.320 1.320 1.320 1,400 +0.00(+0.15%)
Oct 09, 2012 1.398 1.434 1.318 1.318 4,500 -0.08(-5.86%)
Oct 08, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Oct 06, 2012 1.421 1.421 1.390 1.400 2,500 +0.00(+0.00%)
Oct 05, 2012 1.421 1.421 1.390 1.400 2,500 -0.02(-1.69%)
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.