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

Mawson Gold Ltd (OP: MWSNF )

0.5553 -0.0267 (-4.59%)
Streaming Delayed Price Updated: 3:23 PM 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 (%)
Apr 29, 2013 0.5014 0.5014 0.5014 0 -0.10(-16.43%)
Apr 26, 2013 0.5857 0.6000 0.5857 0.6000 5,480 +0.01(+1.90%)
Apr 23, 2013 0.5888 0.5888 0.5888 0.5888 0 +0.02(+2.85%)
Apr 22, 2013 0.5150 0.5725 0.5150 0.5725 21,800 +0.06(+11.77%)
Apr 19, 2013 0.5216 0.5216 0.5122 0.5122 2,000 -0.03(-5.72%)
Apr 18, 2013 0.6000 0.6000 0.5433 0.5433 13,250 -0.08(-13.46%)
Apr 17, 2013 0.6966 0.7000 0.6278 0.6278 8,350 -0.00(-0.66%)
Apr 16, 2013 0.5145 0.6399 0.5145 0.6320 8,700 +0.13(+26.65%)
Apr 15, 2013 0.5240 0.5828 0.4283 0.4990 27,150 -0.17(-25.95%)
Apr 12, 2013 0.6739 0.6739 0.6739 0.6739 430 +0.03(+4.05%)
Apr 10, 2013 0.6477 0.6477 0.6477 0 -0.07(-9.20%)
Apr 09, 2013 0.6731 0.7133 0.6731 0.7133 36,700 +0.04(+5.97%)
Apr 08, 2013 0.6930 0.6970 0.5935 0.6731 25,135 -0.08(-10.65%)
Apr 05, 2013 0.7515 0.7570 0.7189 0.7533 17,250 +0.01(+1.33%)
Apr 04, 2013 0.7400 0.7900 0.7385 0.7434 56,439 -0.12(-14.06%)
Apr 03, 2013 0.9870 1.040 0.8627 0.8650 6,700 -0.12(-12.45%)
Apr 02, 2013 1.046 1.050 0.9804 0.9880 20,925 -0.04(-4.08%)
Apr 01, 2013 1.010 1.030 1.010 1.030 2,400 +0.00(+0.00%)
Mar 28, 2013 1.000 1.030 1.000 1.030 5,500 -0.08(-7.21%)
Mar 27, 2013 1.110 1.110 1.110 1.110 4,324 +0.00(+0.00%)
Mar 25, 2013 1.110 1.110 1.110 0 +0.06(+5.66%)
Mar 22, 2013 1.130 1.130 1.050 1.050 10,622 -0.01(-0.79%)
Mar 21, 2013 1.030 1.059 1.030 1.059 2,700 -0.01(-1.04%)
Mar 19, 2013 1.070 1.070 1.070 0 +0.07(+6.68%)
Mar 18, 2013 1.051 1.051 1.000 1.003 3,800 -0.03(-2.53%)
Mar 15, 2013 1.050 1.053 1.029 1.029 6,150 -0.05(-4.25%)
Mar 13, 2013 1.075 1.075 1.075 0 +0.03(+3.14%)
Mar 12, 2013 1.070 1.086 1.042 1.042 7,600 -0.05(-4.40%)
Mar 11, 2013 1.090 1.090 1.090 1.090 200 -0.02(-1.80%)
Mar 08, 2013 1.056 1.110 1.056 1.110 2,400 +0.10(+9.90%)
Mar 07, 2013 1.010 1.010 1.010 1.010 486 -0.02(-1.75%)
Mar 06, 2013 1.050 1.050 1.028 1.028 16,350 -0.07(-6.12%)
Mar 05, 2013 1.088 1.109 1.083 1.095 15,400 -0.03(-2.23%)
Mar 04, 2013 1.200 1.226 1.120 1.120 38,785 -0.06(-5.08%)
Mar 01, 2013 1.190 1.190 1.180 1.180 800 +0.02(+1.64%)
Feb 28, 2013 1.195 1.199 1.161 1.161 37,500 -0.01(-0.77%)
Feb 27, 2013 1.170 1.170 1.170 1.170 300 -0.01(-1.14%)
Feb 26, 2013 1.190 1.194 1.160 1.183 11,900 +0.00(+0.30%)
Feb 22, 2013 1.200 1.200 1.180 1.180 1,200 -0.04(-3.28%)
Feb 21, 2013 1.262 1.262 1.220 1.220 1,400 -0.01(-0.65%)
Feb 20, 2013 1.216 1.240 1.216 1.228 4,750 -0.01(-0.95%)
Feb 19, 2013 1.248 1.248 1.235 1.240 4,700 -0.07(-5.11%)
Feb 15, 2013 1.307 1.307 1.291 1.307 11,500 -0.02(-1.76%)
Feb 14, 2013 1.350 1.360 1.320 1.330 15,000 +0.02(+1.53%)
Feb 13, 2013 1.310 1.310 1.310 1.310 4,000 -0.06(-4.38%)
Feb 11, 2013 1.370 1.370 1.370 0 -0.07(-4.98%)
Feb 08, 2013 1.442 1.442 1.442 1.442 2,000 +0.05(+3.73%)
Feb 07, 2013 1.393 1.393 1.376 1.390 21,600 +0.02(+1.46%)
Feb 06, 2013 1.373 1.400 1.300 1.370 27,900 +0.06(+4.58%)
Feb 04, 2013 1.358 1.360 1.310 1.310 7,500 -0.05(-3.52%)
Feb 01, 2013 1.410 1.410 1.358 1.358 2,800 -0.09(-6.37%)
Jan 31, 2013 1.410 1.450 1.410 1.450 11,000 -0.01(-0.49%)
Jan 30, 2013 1.460 1.492 1.420 1.457 133,950 -0.12(-7.88%)
Jan 29, 2013 1.475 1.582 1.474 1.582 11,900 +0.10(+6.84%)
Jan 28, 2013 1.412 1.481 1.399 1.481 33,200 -0.01(-0.94%)
Jan 25, 2013 1.550 1.550 1.470 1.495 13,700 -0.07(-4.19%)
Jan 24, 2013 1.585 1.585 1.560 1.560 4,400 -0.03(-1.89%)
Jan 23, 2013 1.570 1.609 1.570 1.590 4,600 -0.02(-1.24%)
Jan 22, 2013 1.640 1.640 1.590 1.610 2,300 -0.05(-3.01%)
Jan 18, 2013 1.645 1.667 1.645 1.660 6,200 +0.01(+0.91%)
Jan 17, 2013 1.620 1.700 1.620 1.645 6,000 -0.01(-0.90%)
Jan 16, 2013 1.640 1.660 1.640 1.660 2,695 +0.02(+1.18%)
Jan 15, 2013 1.697 1.697 1.641 1.641 1,950 -0.09(-5.16%)
Jan 14, 2013 1.660 1.730 1.660 1.730 10,500 +0.13(+8.12%)
Jan 12, 2013 1.600 1.620 1.570 1.600 6,825 +0.00(+0.00%)
Jan 11, 2013 1.600 1.620 1.570 1.600 6,825 +0.03(+1.78%)
Jan 10, 2013 1.600 1.600 1.572 1.572 11,900 -0.01(-0.51%)
Jan 09, 2013 1.580 1.605 1.580 1.580 12,950 +0.08(+5.00%)
Jan 08, 2013 1.550 1.550 1.505 1.505 2,750 -0.05(-2.92%)
Jan 07, 2013 1.531 1.552 1.531 1.550 4,625 -0.02(-1.49%)
Jan 03, 2013 1.573 1.573 1.573 1.573 0 +0.02(+1.09%)
Jan 02, 2013 1.483 1.556 1.480 1.556 9,800 +0.01(+0.42%)
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%)
Oct 02, 2012 1.424 1.424 1.424 0 +0.03(+2.30%)
Sep 26, 2012 1.392 1.392 1.392 1.392 0 -0.01(-1.00%)
Sep 24, 2012 1.406 1.406 1.406 2,400 -0.12(-8.13%)
Sep 21, 2012 1.550 1.550 1.520 1.530 12,100 +0.04(+2.72%)
Sep 19, 2012 1.490 1.490 1.490 500 -0.04(-2.80%)
Sep 18, 2012 1.570 1.600 1.533 1.533 3,800 -0.02(-1.16%)
Sep 17, 2012 1.538 1.551 1.530 1.551 2,000 -0.04(-2.51%)
Sep 14, 2012 1.600 1.630 1.591 1.591 19,800 +0.06(+3.89%)
Sep 13, 2012 1.533 1.542 1.532 1.532 4,400 +0.02(+1.32%)
Sep 12, 2012 1.544 1.544 1.512 1.512 6,600 -0.04(-2.48%)
Sep 11, 2012 1.450 1.550 1.450 1.550 8,600 +0.08(+5.55%)
Sep 10, 2012 1.450 1.468 1.440 1.468 28,100 +0.04(+2.69%)
Sep 07, 2012 1.441 1.442 1.430 1.430 3,300 +0.01(+0.70%)
Sep 06, 2012 1.420 1.420 1.420 1.420 500 +0.01(+0.57%)
Sep 05, 2012 1.441 1.468 1.390 1.412 5,300 -0.19(-11.75%)
Sep 04, 2012 1.550 1.600 1.550 1.600 5,000 +0.10(+6.74%)
Aug 31, 2012 1.499 1.499 1.499 1.499 1,100 -0.00(-0.07%)
Aug 30, 2012 1.500 1.500 1.500 1.500 2,400 -0.01(-0.46%)
Aug 29, 2012 1.510 1.510 1.500 1.507 3,825 +0.10(+7.26%)
Aug 27, 2012 1.410 1.410 1.405 1.405 5,500 +0.01(+0.36%)
Aug 24, 2012 1.339 1.407 1.330 1.400 9,500 +0.10(+7.69%)
Aug 23, 2012 1.300 1.300 1.300 1.300 8,800 +0.01(+0.78%)
Aug 22, 2012 1.360 1.360 1.272 1.290 13,900 -0.16(-11.22%)
Aug 21, 2012 1.450 1.453 1.420 1.453 7,400 -0.04(-2.48%)
Aug 20, 2012 1.500 1.500 1.490 1.490 3,800 +0.01(+0.88%)
Aug 17, 2012 1.450 1.477 1.450 1.477 6,200 -0.00(-0.07%)
Aug 16, 2012 1.478 1.478 1.478 1.478 300 -0.00(-0.14%)
Aug 15, 2012 1.480 1.484 1.480 1.480 2,500 -0.03(-1.99%)
Aug 13, 2012 1.510 1.510 1.510 1,000 +0.01(+0.53%)
Aug 11, 2012 1.500 1.502 1.500 1.502 1,000 +0.00(+0.00%)
Aug 10, 2012 1.500 1.502 1.500 1.502 1,000 -0.00(-0.30%)
Aug 09, 2012 1.560 1.569 1.500 1.506 22,000 -0.04(-2.81%)
Aug 08, 2012 1.607 1.610 1.550 1.550 15,614 -0.05(-3.13%)
Aug 07, 2012 1.590 1.600 1.590 1.600 6,500 +0.09(+5.96%)
Aug 06, 2012 1.515 1.515 1.510 1.510 2,520 -0.04(-2.58%)
Aug 03, 2012 1.550 1.581 1.550 1.550 3,500 -0.03(-1.90%)
Aug 02, 2012 1.520 1.580 1.520 1.580 14,398 +0.00(+0.00%)
Aug 01, 2012 1.570 1.580 1.570 1.580 1,000 +0.11(+7.48%)
Jul 30, 2012 1.470 1.470 1.470 900 +0.01(+0.68%)
Jul 26, 2012 1.460 1.460 1.460 0 -0.02(-1.35%)
Jul 25, 2012 1.463 1.490 1.463 1.480 14,000 -0.01(-0.67%)
Jul 24, 2012 1.520 1.520 1.490 1.490 4,800 +0.01(+0.68%)
Jul 23, 2012 1.480 1.480 1.480 1.480 9,700 -0.04(-2.63%)
Jul 20, 2012 1.550 1.550 1.520 1.520 2,200 -0.08(-5.24%)
Jul 17, 2012 1.604 1.604 1.604 6,600 -0.01(-0.37%)
Jul 14, 2012 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 13, 2012 1.610 1.610 1.610 1.610 5,500 +0.02(+1.04%)
Jul 11, 2012 1.593 1.593 1.593 0 +0.06(+4.15%)
Jul 10, 2012 1.530 1.530 1.530 1.530 5,700 +0.00(+0.00%)
Jul 06, 2012 1.530 1.530 1.530 0 -0.10(-6.13%)
Jul 05, 2012 1.630 1.635 1.630 1.630 8,500 +0.00(+0.00%)
Jun 29, 2012 1.630 1.630 1.630 1.630 2,000 +0.09(+5.81%)
Jun 28, 2012 1.537 1.550 1.530 1.540 10,500 -0.00(-0.26%)
Jun 27, 2012 1.580 1.580 1.544 1.544 2,000 +0.00(+0.29%)
Jun 21, 2012 1.540 1.540 1.540 0 -0.06(-3.75%)
Jun 20, 2012 1.616 1.616 1.600 1.600 6,000 -0.02(-1.23%)
Jun 18, 2012 1.620 1.620 1.620 0 +0.04(+2.53%)
Jun 15, 2012 1.350 1.580 1.350 1.580 15,600 +0.04(+2.60%)
Jun 14, 2012 1.540 1.540 1.538 1.540 6,600 -0.03(-2.22%)
Jun 13, 2012 1.454 1.575 1.454 1.575 16,200 +0.09(+6.42%)
Jun 12, 2012 1.489 1.489 1.480 1.480 7,700 +0.06(+4.23%)
Jun 11, 2012 1.420 1.420 1.420 1.420 5,500 +0.05(+3.65%)
Jun 08, 2012 1.470 1.470 1.349 1.370 2,700 -0.08(-5.52%)
Jun 06, 2012 1.450 1.450 1.450 14,500 -0.03(-1.93%)
Jun 05, 2012 1.478 1.510 1.478 1.478 9,000 +0.08(+5.61%)
Jun 04, 2012 1.447 1.466 1.400 1.400 16,200 -0.06(-4.11%)
Jun 01, 2012 1.451 1.478 1.450 1.460 17,354 +0.02(+1.32%)
May 31, 2012 1.490 1.490 1.441 1.441 12,222 +0.33(+30.11%)
May 29, 2012 1.107 1.107 1.107 0 -0.09(-7.71%)
May 25, 2012 1.140 1.210 1.140 1.200 7,600 +0.05(+4.35%)
May 24, 2012 1.150 1.150 1.150 1.150 730 +0.07(+6.48%)
May 23, 2012 1.110 1.110 1.050 1.080 1,200 -0.06(-5.01%)
May 22, 2012 1.105 1.154 1.105 1.137 5,500 -0.00(-0.26%)
May 21, 2012 1.200 1.200 1.140 1.140 3,410 -0.02(-1.38%)
May 18, 2012 1.156 1.156 1.156 1.156 800 +0.02(+1.40%)
May 17, 2012 1.140 1.140 1.140 1.140 1,000 -0.02(-1.34%)
May 16, 2012 1.155 1.155 1.155 1.155 500 -0.03(-2.90%)
May 15, 2012 1.200 1.217 1.190 1.190 2,300 -0.09(-7.28%)
May 10, 2012 1.284 1.284 1.284 0 +0.14(+12.59%)
May 09, 2012 1.120 1.140 1.094 1.140 5,100 -0.16(-12.31%)
May 08, 2012 1.300 1.300 1.300 1.300 400 -0.08(-5.80%)
May 07, 2012 1.380 1.380 1.380 1.380 500 +0.00(+0.00%)
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.