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 (%)
Apr 29, 2016 0.2110 0.2173 0.2036 0.2173 56,500 +0.02(+9.97%)
Apr 28, 2016 0.2099 0.2100 0.1976 0.1976 13,000 -0.02(-10.14%)
Apr 26, 2016 0.2199 0.2199 0.2199 0 +0.01(+6.23%)
Apr 25, 2016 0.2070 0.2241 0.2050 0.2070 25,200 -0.02(-7.63%)
Apr 22, 2016 0.2247 0.2247 0.1940 0.2241 11,050 +0.01(+2.33%)
Apr 21, 2016 0.2190 0.2190 0.2190 0.2190 500 +0.02(+11.73%)
Apr 20, 2016 0.1961 0.1961 0.1960 0.1960 11,400 +0.00(+1.08%)
Apr 19, 2016 0.1939 0.1939 0.1939 0.1939 20,000 +0.00(+2.65%)
Apr 14, 2016 0.1889 0.1889 0.1889 0 -0.03(-13.47%)
Apr 12, 2016 0.2183 0.2183 0.2183 0 -0.01(-2.98%)
Apr 11, 2016 0.1712 0.2250 0.1650 0.2250 47,138 +0.05(+25.70%)
Apr 08, 2016 0.1722 0.1790 0.1722 0.1790 1,320 -0.00(-0.83%)
Apr 07, 2016 0.1805 0.1805 0.1805 0.1805 4,500 -0.01(-4.65%)
Apr 05, 2016 0.1893 0.1893 0.1893 0 +0.01(+4.07%)
Apr 04, 2016 0.1820 0.1820 0.1819 0.1819 10,000 +0.01(+5.45%)
Apr 01, 2016 0.1920 0.1920 0.1647 0.1725 8,300 -0.06(-25.00%)
Mar 31, 2016 0.2140 0.2300 0.2140 0.2300 3,000 +0.04(+24.12%)
Mar 29, 2016 0.1853 0.1853 0.1853 0 -0.01(-4.93%)
Mar 22, 2016 0.1949 0.1949 0.1949 0 +0.04(+22.81%)
Mar 21, 2016 0.1578 0.1587 0.1578 0.1587 7,600 -0.01(-4.46%)
Mar 17, 2016 0.1661 0.1661 0.1661 0 +0.01(+7.09%)
Mar 16, 2016 0.1922 0.1949 0.1551 0.1551 13,295 -0.02(-12.37%)
Mar 15, 2016 0.1770 0.1770 0.1770 0.1770 2,000 +0.00(+2.31%)
Mar 14, 2016 0.1730 0.1730 0.1730 0.1730 10,000 -0.01(-3.89%)
Mar 07, 2016 0.1800 0.1800 0.1800 0 -0.00(-1.96%)
Mar 03, 2016 0.1836 0.1836 0.1836 0 +0.04(+24.90%)
Mar 02, 2016 0.1470 0.1470 0.1470 0.1470 2,000 -0.00(-2.00%)
Feb 29, 2016 0.1500 0.1500 0.1500 0 -0.00(-1.45%)
Feb 26, 2016 0.1500 0.1522 0.1500 0.1522 4,400 +0.00(+1.47%)
Feb 25, 2016 0.1500 0.1500 0.1500 0.1500 8,000 -0.02(-11.76%)
Feb 23, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 22, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Feb 19, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+13.33%)
Feb 17, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 16, 2016 0.1500 0.1796 0.1500 0.1500 10,400 -0.03(-16.71%)
Feb 12, 2016 0.1801 0.1801 0.1801 0 +0.01(+7.01%)
Feb 11, 2016 0.1683 0.1683 0.1683 0.1683 200 +0.02(+17.45%)
Feb 08, 2016 0.1433 0.1433 0.1433 0 +0.00(+2.43%)
Feb 05, 2016 0.1399 0.1399 0.1399 0.1399 7,250 +0.01(+9.30%)
Feb 01, 2016 0.1280 0.1280 0.1280 0 -0.00(-1.54%)
Jan 29, 2016 0.1300 0.1350 0.1300 0.1300 2,500 -0.02(-12.93%)
Jan 28, 2016 0.1200 0.1493 0.1200 0.1493 600 +0.01(+8.11%)
Jan 26, 2016 0.1381 0.1381 0.1381 0 -0.01(-7.81%)
Jan 25, 2016 0.1280 0.1498 0.1280 0.1498 13,950 +0.02(+17.12%)
Jan 20, 2016 0.1279 0.1279 0.1279 0 -0.00(-1.99%)
Jan 14, 2016 0.1305 0.1305 0.1305 0 +0.00(+1.79%)
Jan 13, 2016 0.1282 0.1282 0.1282 0.1282 500 -0.01(-8.43%)
Jan 12, 2016 0.1400 0.1400 0.1400 0.1400 9,250 +0.00(+0.00%)
Jan 07, 2016 0.1400 0.1400 0.1400 0 +0.00(+1.45%)
Jan 06, 2016 0.1428 0.1428 0.1380 0.1380 16,500 +0.02(+14.62%)
Dec 31, 2015 0.1204 0.1204 0.1204 0 -0.01(-4.43%)
Dec 30, 2015 0.1260 0.1260 0.1260 0.1260 2,000 -0.00(-0.88%)
Dec 29, 2015 0.1270 0.1271 0.1270 0.1271 4,500 +0.00(+2.50%)
Dec 28, 2015 0.1240 0.1350 0.1240 0.1240 6,000 -0.01(-3.88%)
Dec 23, 2015 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Dec 21, 2015 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Dec 18, 2015 0.1290 0.1290 0.1290 0.1290 200 -0.02(-15.41%)
Dec 04, 2015 0.1525 0.1525 0.1525 0 -0.02(-10.29%)
Dec 03, 2015 0.1625 0.1700 0.1400 0.1700 10,400 +0.01(+4.29%)
Dec 02, 2015 0.1630 0.1630 0.1630 0.1630 10,500 +0.00(+1.88%)
Dec 01, 2015 0.1500 0.1600 0.1500 0.1600 30,738 +0.01(+6.67%)
Nov 30, 2015 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Nov 27, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2015 0.1500 0.1500 0.1500 0.1500 21,500 -0.01(-6.25%)
Nov 23, 2015 0.1600 0.1600 44,771 +0.02(+14.29%)
Nov 20, 2015 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-0.71%)
Nov 19, 2015 0.1300 0.1410 0.1295 0.1410 24,000 +0.01(+5.86%)
Nov 18, 2015 0.1282 0.1332 0.1256 0.1332 21,045 +0.00(+2.86%)
Nov 17, 2015 0.1295 0.1295 0.1295 0.1295 30,400 +0.00(+0.39%)
Nov 16, 2015 0.1290 0.1290 0.1290 0.1290 2,000 -0.02(-14.00%)
Nov 12, 2015 0.1500 0.1500 0.1500 0 +0.02(+16.10%)
Nov 11, 2015 0.1260 0.1292 0.1260 0.1292 34,112 -0.00(-0.08%)
Nov 10, 2015 0.1252 0.1293 0.1252 0.1293 14,000 +0.00(+0.00%)
Nov 09, 2015 0.1250 0.1293 0.1250 0.1293 6,500 -0.03(-19.94%)
Nov 05, 2015 0.1615 0.1615 0.1615 0 -0.03(-16.75%)
Nov 03, 2015 0.1940 0.1940 0.1940 0 +0.04(+22.40%)
Nov 02, 2015 0.1363 0.1585 0.1363 0.1585 15,000 +0.03(+19.71%)
Oct 28, 2015 0.1324 0.1324 0.1324 0 -0.03(-16.20%)
Oct 26, 2015 0.1580 0.1580 0.1580 0 +0.01(+4.91%)
Oct 22, 2015 0.1506 0.1506 0.1506 0 -0.02(-11.20%)
Oct 21, 2015 0.1659 0.1810 0.1626 0.1696 31,600 +0.01(+6.00%)
Oct 20, 2015 0.1600 0.1600 0.1590 0.1600 14,500 -0.02(-13.42%)
Oct 16, 2015 0.1848 0.1848 0.1848 0 -0.03(-14.37%)
Oct 15, 2015 0.2158 0.2158 0.2158 0.2158 100 +0.02(+10.44%)
Oct 14, 2015 0.1915 0.1954 0.1915 0.1954 8,000 +0.01(+3.94%)
Oct 13, 2015 0.1550 0.1880 0.1509 0.1880 5,100 +0.01(+8.42%)
Oct 09, 2015 0.1734 0.1734 0.1734 0 +0.00(+2.48%)
Oct 08, 2015 0.1692 0.1692 0.1692 0.1692 1,500 +0.02(+13.56%)
Oct 06, 2015 0.1490 0.1490 0.1490 0 +0.00(+2.90%)
Oct 02, 2015 0.1448 0.1448 0.1448 0 -0.00(-0.21%)
Oct 01, 2015 0.1451 0.1451 0.1451 0.1451 1,000 -0.01(-5.29%)
Sep 30, 2015 0.1532 0.1532 0.1532 0.1532 1,500 -0.03(-14.08%)
Sep 25, 2015 0.1783 0.1783 0.1783 0 +0.01(+6.64%)
Sep 24, 2015 0.1603 0.1672 0.1465 0.1672 31,400 +0.04(+35.38%)
Sep 23, 2015 0.1422 0.1426 0.1235 0.1235 6,500 -0.03(-21.79%)
Sep 22, 2015 0.1579 0.1579 0.1579 0.1579 500 -0.03(-15.70%)
Sep 18, 2015 0.1873 0.1873 0.1873 0 +0.00(+0.97%)
Sep 17, 2015 0.1855 0.1855 0.1855 0.1855 100 -0.00(-1.49%)
Sep 14, 2015 0.1883 0.1883 0.1883 0 -0.00(-1.72%)
Sep 11, 2015 0.1916 0.1916 0.1700 0.1916 2,400 +0.03(+16.19%)
Sep 10, 2015 0.1838 0.1838 0.1649 0.1649 20,000 -0.02(-9.30%)
Sep 09, 2015 0.1818 0.1818 0.1818 0.1818 120 -0.02(-8.18%)
Sep 08, 2015 0.2100 0.2100 0.1980 0.1980 800 -0.03(-11.61%)
Sep 04, 2015 0.2240 0.2240 0.2240 0 +0.04(+24.44%)
Sep 03, 2015 0.1800 0.1800 0.1800 0.1800 10,000 -0.03(-15.09%)
Sep 01, 2015 0.2120 0.2120 0.2120 0 +0.08(+66.54%)
Aug 28, 2015 0.1273 0.1273 0.1273 0 -0.00(-2.08%)
Aug 27, 2015 0.1300 0.1300 0.1265 0.1300 14,830 +0.00(+0.00%)
Aug 26, 2015 0.1300 0.1300 0.1300 0.1300 100 +0.01(+7.35%)
Aug 25, 2015 0.1300 0.1300 0.1211 0.1211 3,167 -0.01(-6.24%)
Aug 21, 2015 0.1292 0.1292 0.1292 0 +0.00(+2.18%)
Aug 20, 2015 0.1264 0.1264 0.1264 0.1264 4,000 +0.00(+1.94%)
Aug 19, 2015 0.1240 0.1240 0.1240 0.1240 5,000 -0.01(-7.74%)
Aug 18, 2015 0.1344 0.1344 0.1344 0.1344 250 +0.00(+1.82%)
Aug 14, 2015 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Aug 13, 2015 0.1320 0.1320 0.1320 0.1320 1,000 -0.03(-18.06%)
Aug 12, 2015 0.1630 0.1630 0.1611 0.1611 1,500 +0.00(+1.26%)
Aug 11, 2015 0.1509 0.1591 0.1509 0.1591 2,500 +0.00(+2.45%)
Aug 07, 2015 0.1553 0.1553 0.1553 0 +0.01(+4.72%)
Aug 04, 2015 0.1483 0.1483 0.1483 0 +0.02(+17.05%)
Jul 31, 2015 0.1267 0.1267 0.1267 0 +0.00(+0.00%)
Jul 30, 2015 0.1206 0.1267 0.1206 0.1267 5,700 -0.01(-9.50%)
Jul 24, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 22, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 21, 2015 0.1536 0.1536 0.1500 0.1500 1,000 -0.00(-0.79%)
Jul 16, 2015 0.1512 0.1512 0.1512 0 -0.00(-0.66%)
Jul 09, 2015 0.1522 0.1522 0.1522 0 -0.00(-1.30%)
Jul 08, 2015 0.1542 0.1542 0.1542 0.1542 2,000 +0.00(+0.13%)
Jul 06, 2015 0.1540 0.1540 0.1540 0 -0.01(-3.75%)
Jul 01, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.61%)
Jun 25, 2015 0.1660 0.1660 0.1660 0 -0.01(-7.78%)
Jun 23, 2015 0.1800 0.1800 0.1800 0 -0.03(-12.66%)
Jun 22, 2015 0.2061 0.2061 0.2061 0.2061 5,238 -0.01(-4.85%)
Jun 19, 2015 0.2000 0.2166 0.2000 0.2166 3,100 +0.04(+21.69%)
Jun 17, 2015 0.1780 0.1780 0.1780 0 +0.01(+5.33%)
Jun 16, 2015 0.1690 0.1690 0.1690 0.1690 1,000 -0.04(-18.75%)
Jun 15, 2015 0.1917 0.2080 0.1917 0.2080 10,000 -0.02(-9.96%)
Jun 10, 2015 0.2310 0.2310 0.2310 0 -0.00(-1.99%)
Jun 09, 2015 0.2357 0.2357 0.2357 0.2357 400 +0.04(+20.87%)
Jun 03, 2015 0.1950 0.1950 0.1950 0 +0.01(+6.91%)
Jun 02, 2015 0.2108 0.2108 0.1824 0.1824 7,400 -0.05(-22.55%)
May 29, 2015 0.2355 0.2355 0.2355 0 -0.02(-6.73%)
May 28, 2015 0.2525 0.2525 0.2525 0.2525 600 -0.02(-5.75%)
May 27, 2015 0.2210 0.2679 0.2210 0.2679 19,400 +0.07(+34.62%)
May 26, 2015 0.1545 0.2000 0.1545 0.1990 14,000 +0.03(+14.50%)
May 22, 2015 0.1738 0.1738 0.1738 0 -0.01(-3.44%)
May 21, 2015 0.1732 0.1800 0.1700 0.1800 73,600 +0.01(+9.02%)
May 20, 2015 0.1652 0.1652 0.1651 0.1651 18,300 +0.01(+5.83%)
May 19, 2015 0.1669 0.1690 0.1560 0.1560 53,000 +0.00(+0.00%)
May 14, 2015 0.1560 0.1560 0.1560 0 +0.03(+25.81%)
May 13, 2015 0.1240 0.1240 0.1240 0.1240 154 -0.00(-2.36%)
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.