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, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2014 0.1500 0.1500 0.1500 0.1500 29,000 +0.00(+0.00%)
Dec 29, 2014 0.1600 0.1650 0.1500 0.1500 14,500 -0.02(-11.24%)
Dec 24, 2014 0.1690 0.1690 0.1690 0 +0.01(+4.77%)
Dec 23, 2014 0.1613 0.1613 0.1613 0.1613 1,000 +0.01(+7.53%)
Dec 22, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Dec 19, 2014 0.1500 0.1500 0.1500 0.1500 20,700 +0.00(+0.00%)
Dec 17, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 16, 2014 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Dec 15, 2014 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-5.12%)
Dec 12, 2014 0.1581 0.1581 0.1581 0.1581 25,000 +0.00(+2.80%)
Dec 11, 2014 0.1712 0.1712 0.1538 0.1538 5,400 +0.00(+1.52%)
Dec 10, 2014 0.1693 0.1693 0.1515 0.1515 2,900 -0.01(-6.02%)
Dec 09, 2014 0.1613 0.1613 0.1612 0.1612 15,200 -0.03(-14.71%)
Dec 08, 2014 0.1890 0.1890 0.1890 0.1890 1,000 -0.01(-5.50%)
Dec 05, 2014 0.2000 0.2000 0.1960 0.2000 3,300 +0.03(+15.74%)
Dec 04, 2014 0.1700 0.1728 0.1700 0.1728 3,000 +0.00(+1.65%)
Dec 03, 2014 0.1790 0.1790 0.1700 0.1700 8,000 -0.00(-2.47%)
Dec 01, 2014 0.1743 0.1743 0.1743 0 +0.00(+1.16%)
Nov 28, 2014 0.1723 0.1723 0.1723 0.1723 290 -0.02(-9.32%)
Nov 26, 2014 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 20, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 19, 2014 0.1890 0.1890 0.1800 0.1800 12,500 -0.01(-4.76%)
Nov 18, 2014 0.1890 0.1890 0.1890 0.1890 8,500 -0.00(-0.53%)
Nov 17, 2014 0.1900 0.1900 0.1900 0.1900 4,600 -0.01(-2.71%)
Nov 13, 2014 0.1953 0.1953 0.1953 0 +0.01(+7.19%)
Nov 11, 2014 0.1822 0.1822 0.1822 0 +0.00(+1.22%)
Nov 10, 2014 0.1840 0.1840 0.1800 0.1800 11,000 -0.03(-13.04%)
Nov 04, 2014 0.2070 0.2070 0.2070 0 +0.00(+1.97%)
Oct 31, 2014 0.2030 0.2030 0.2030 0 -0.02(-10.57%)
Oct 30, 2014 0.2300 0.2624 0.2209 0.2270 20,750 -0.03(-12.36%)
Oct 28, 2014 0.2590 0.2590 0.2590 0 +0.02(+6.94%)
Oct 24, 2014 0.2422 0.2422 0.2422 0 +0.01(+5.76%)
Oct 23, 2014 0.2262 0.2290 0.2262 0.2290 12,603 -0.00(-0.17%)
Oct 22, 2014 0.2294 0.2294 0.2294 0.2294 1,000 -0.02(-7.28%)
Oct 21, 2014 0.2474 0.2474 0.2474 0.2474 1,500 -0.05(-16.76%)
Oct 17, 2014 0.2972 0.2972 0.2972 0.2972 200 +0.05(+21.95%)
Oct 16, 2014 0.2437 0.2437 0.2437 0.2437 673 -0.04(-12.96%)
Oct 08, 2014 0.2800 0.2800 0.2800 0 +0.04(+16.62%)
Oct 07, 2014 0.2400 0.2600 0.2400 0.2401 24,000 -0.02(-7.65%)
Oct 06, 2014 0.2620 0.2620 0.2600 0.2600 14,300 -0.02(-7.14%)
Oct 03, 2014 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Oct 02, 2014 0.2532 0.2700 0.2532 0.2700 2,780 +0.01(+3.85%)
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.