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

Mawson Gold Ltd (OP: MWSNF )

0.5461 -0.0359 (-6.17%)
Streaming Delayed Price Updated: 1:02 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 30, 2020 0.2800 0.3064 0.2800 0.2924 330,664 +0.01(+4.47%)
Apr 29, 2020 0.2910 0.2975 0.2750 0.2799 117,382 -0.00(-1.55%)
Apr 28, 2020 0.2740 0.3050 0.2691 0.2843 145,908 -0.00(-1.15%)
Apr 27, 2020 0.2090 0.2890 0.2090 0.2876 282,267 +0.09(+43.30%)
Apr 24, 2020 0.2000 0.2027 0.1966 0.2007 52,000 +0.01(+3.35%)
Apr 23, 2020 0.2000 0.2104 0.1873 0.1942 139,632 -0.01(-3.29%)
Apr 22, 2020 0.1799 0.2149 0.1750 0.2008 333,984 +0.05(+31.67%)
Apr 21, 2020 0.1369 0.1525 0.1369 0.1525 700 -0.01(-7.52%)
Apr 20, 2020 0.1560 0.1838 0.1483 0.1649 23,600 -0.00(-0.06%)
Apr 16, 2020 0.1650 0.1650 0.1650 0 -0.00(-2.65%)
Apr 15, 2020 0.1695 0.1695 0.1695 0.1695 100 +0.02(+15.31%)
Apr 14, 2020 0.1470 0.1470 0.1470 0.1470 17,700 +0.01(+3.52%)
Apr 13, 2020 0.1200 0.1420 0.1200 0.1420 20,950 -0.01(-3.99%)
Apr 08, 2020 0.1479 0.1479 0.1479 0 +0.00(+2.71%)
Apr 07, 2020 0.1271 0.1440 0.1271 0.1440 13,300 -0.01(-4.00%)
Apr 02, 2020 0.1500 0.1500 0.1500 0 +0.01(+9.97%)
Mar 31, 2020 0.1364 0.1364 0.1364 0 -0.00(-1.80%)
Mar 30, 2020 0.1338 0.1389 0.1338 0.1389 10,700 +0.01(+7.76%)
Mar 26, 2020 0.1289 0.1289 0.1289 0 +0.00(+2.14%)
Mar 25, 2020 0.1259 0.1262 0.1243 0.1262 18,500 +0.00(+0.24%)
Mar 24, 2020 0.1220 0.1379 0.1191 0.1259 14,405 -0.01(-7.43%)
Mar 20, 2020 0.1360 0.1360 0.1360 0 +0.01(+4.62%)
Mar 19, 2020 0.1318 0.1319 0.1300 0.1300 1,200 -0.00(-1.44%)
Mar 17, 2020 0.1319 0.1319 0.1319 0 +0.01(+9.92%)
Mar 16, 2020 0.1166 0.1200 0.1074 0.1200 4,000 -0.00(-2.68%)
Mar 13, 2020 0.1177 0.1319 0.1177 0.1233 30,700 -0.00(-1.20%)
Mar 12, 2020 0.1250 0.1301 0.1212 0.1248 12,700 -0.02(-15.27%)
Mar 11, 2020 0.1518 0.1518 0.1363 0.1473 53,151 -0.00(-1.80%)
Mar 10, 2020 0.1500 0.1500 0.1376 0.1500 157,545 +0.01(+9.01%)
Mar 09, 2020 0.1521 0.1521 0.1376 0.1376 9,300 -0.02(-11.23%)
Mar 06, 2020 0.1809 0.1809 0.1550 0.1550 18,400 -0.03(-14.32%)
Mar 05, 2020 0.1624 0.1809 0.1600 0.1809 8,755 +0.02(+13.06%)
Mar 04, 2020 0.1519 0.1600 0.1519 0.1600 4,000 +0.01(+7.74%)
Mar 03, 2020 0.1537 0.1537 0.1480 0.1485 53,186 +0.00(+0.81%)
Mar 02, 2020 0.1520 0.1548 0.1450 0.1473 12,450 -0.00(-1.80%)
Feb 28, 2020 0.1512 0.1707 0.1500 0.1500 107,200 -0.03(-16.20%)
Feb 27, 2020 0.1954 0.1954 0.1561 0.1790 82,925 -0.02(-10.99%)
Feb 26, 2020 0.1919 0.2011 0.1919 0.2011 10,272 +0.01(+3.13%)
Feb 25, 2020 0.2140 0.2185 0.1950 0.1950 7,100 -0.03(-14.62%)
Feb 24, 2020 0.2191 0.2300 0.2191 0.2284 61,467 +0.00(+1.06%)
Feb 21, 2020 0.2258 0.2300 0.2183 0.2260 56,500 +0.00(+0.44%)
Feb 20, 2020 0.2300 0.2300 0.2203 0.2250 26,700 +0.00(+2.09%)
Feb 19, 2020 0.2269 0.2270 0.2204 0.2204 10,884 -0.01(-2.91%)
Feb 18, 2020 0.2220 0.2270 0.2132 0.2270 97,113 +0.01(+5.58%)
Feb 14, 2020 0.2200 0.2208 0.2141 0.2150 43,500 +0.01(+2.38%)
Feb 13, 2020 0.2150 0.2150 0.2100 0.2100 2,517 -0.01(-4.07%)
Feb 12, 2020 0.2200 0.2200 0.2100 0.2189 72,040 +0.00(+0.92%)
Feb 11, 2020 0.2161 0.2200 0.2089 0.2169 119,933 +0.00(+0.37%)
Feb 10, 2020 0.2047 0.2161 0.2000 0.2161 165,866 +0.03(+13.26%)
Feb 07, 2020 0.2040 0.2054 0.1908 0.1908 32,200 -0.02(-8.45%)
Feb 06, 2020 0.2137 0.2137 0.2024 0.2084 21,700 -0.00(-0.81%)
Feb 05, 2020 0.2090 0.2133 0.2090 0.2101 12,500 +0.01(+2.44%)
Feb 04, 2020 0.2050 0.2052 0.2050 0.2051 3,500 -0.00(-0.58%)
Feb 03, 2020 0.2153 0.2185 0.2054 0.2063 49,409 -0.00(-1.76%)
Jan 31, 2020 0.2200 0.2200 0.2100 0.2100 15,000 -0.00(-1.55%)
Jan 30, 2020 0.2148 0.2148 0.2133 0.2133 6,880 +0.03(+18.50%)
Jan 29, 2020 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-3.79%)
Jan 28, 2020 0.1878 0.1878 0.1871 0.1871 2,568 -0.01(-2.65%)
Jan 27, 2020 0.2013 0.2013 0.1922 0.1922 1,463 -0.00(-0.98%)
Jan 23, 2020 0.1941 0.1941 0.1941 0 -0.02(-7.57%)
Jan 22, 2020 0.2098 0.2100 0.2098 0.2100 16,002 -0.00(-0.33%)
Jan 21, 2020 0.2040 0.2199 0.2040 0.2107 8,844 +0.01(+5.88%)
Jan 17, 2020 0.1990 0.2008 0.1990 0.1990 143,400 +0.01(+4.74%)
Jan 16, 2020 0.1910 0.1910 0.1855 0.1900 29,600 +0.01(+3.94%)
Jan 15, 2020 0.1800 0.1828 0.1800 0.1828 61,500 +0.00(+1.56%)
Jan 14, 2020 0.1735 0.1800 0.1735 0.1800 30,900 +0.01(+5.51%)
Jan 13, 2020 0.1740 0.1788 0.1706 0.1706 10,000 -0.02(-10.21%)
Jan 10, 2020 0.1750 0.1900 0.1700 0.1900 29,600 +0.02(+8.57%)
Jan 09, 2020 0.1410 0.1750 0.1410 0.1750 38,100 +0.03(+22.04%)
Jan 08, 2020 0.1452 0.1452 0.1434 0.1434 35,500 -0.00(-1.78%)
Jan 07, 2020 0.1460 0.1460 0.1460 0.1460 2,000 -0.00(-1.68%)
Jan 06, 2020 0.1407 0.1485 0.1407 0.1485 4,000 +0.01(+8.00%)
Jan 02, 2020 0.1375 0.1375 0.1375 0 -0.00(-3.17%)
Dec 31, 2019 0.1392 0.1445 0.1392 0.1420 32,000 +0.00(+2.01%)
Dec 30, 2019 0.1260 0.1392 0.1260 0.1392 13,600 -0.00(-1.28%)
Dec 27, 2019 0.1218 0.1410 0.1218 0.1410 4,600 -0.00(-0.70%)
Dec 26, 2019 0.1420 0.1420 0.1420 0.1420 298 +0.01(+6.77%)
Dec 24, 2019 0.1293 0.1330 0.1293 0.1330 23,000 +0.01(+7.17%)
Dec 23, 2019 0.1186 0.1241 0.1186 0.1241 3,377 -0.00(-0.72%)
Dec 20, 2019 0.1290 0.1290 0.1243 0.1250 4,400 +0.00(+0.97%)
Dec 19, 2019 0.1238 0.1238 0.1238 0.1238 1,250 +0.01(+5.09%)
Dec 16, 2019 0.1178 0.1178 0.1178 0 -0.02(-12.74%)
Dec 13, 2019 0.1405 0.1405 0.1350 0.1350 7,700 -0.00(-0.30%)
Dec 12, 2019 0.1354 0.1354 0.1354 0.1354 1,566 -0.00(-3.29%)
Dec 11, 2019 0.1311 0.1400 0.1311 0.1400 6,000 +0.01(+11.20%)
Dec 10, 2019 0.1300 0.1300 0.1259 0.1259 5,534 -0.00(-1.10%)
Dec 09, 2019 0.1273 0.1273 0.1273 0.1273 1,000 -0.00(-0.31%)
Dec 05, 2019 0.1277 0.1277 0.1277 0 -0.00(-1.31%)
Dec 03, 2019 0.1294 0.1294 0.1294 0 +0.01(+5.98%)
Dec 02, 2019 0.1320 0.1334 0.1221 0.1221 8,500 +0.01(+6.73%)
Nov 26, 2019 0.1144 0.1144 0.1144 0 -0.00(-0.52%)
Nov 22, 2019 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Nov 21, 2019 0.1197 0.1197 0.1066 0.1100 22,000 -0.00(-3.25%)
Nov 18, 2019 0.1137 0.1137 0.1137 0 +0.00(+3.36%)
Nov 15, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+5.77%)
Nov 14, 2019 0.1121 0.1233 0.1040 0.1040 8,100 -0.00(-1.23%)
Nov 13, 2019 0.1100 0.1100 0.1053 0.1053 9,200 -0.01(-12.25%)
Nov 08, 2019 0.1200 0.1200 0.1200 0 +0.02(+18.46%)
Nov 07, 2019 0.1013 0.1013 0.1013 0.1013 100 -0.00(-2.78%)
Nov 06, 2019 0.1042 0.1042 0.1042 0.1042 500 -0.00(-4.23%)
Nov 05, 2019 0.1088 0.1088 0.1088 0.1088 20,000 -0.00(-1.09%)
Nov 01, 2019 0.1100 0.1100 0.1100 0 +0.00(+4.27%)
Oct 31, 2019 0.1100 0.1100 0.1052 0.1055 107,700 -0.00(-4.09%)
Oct 30, 2019 0.1100 0.1100 0.1100 0.1100 1,500 -0.00(-0.54%)
Oct 29, 2019 0.1106 0.1106 0.1106 0.1106 25,000 -0.00(-2.12%)
Oct 28, 2019 0.1130 0.1130 0.1130 0.1130 500 +0.00(+3.57%)
Oct 25, 2019 0.1200 0.1200 0.1091 0.1091 4,500 +0.01(+5.82%)
Oct 22, 2019 0.1031 0.1031 0.1031 0 -0.01(-10.35%)
Oct 17, 2019 0.1150 0.1150 0.1150 0 +0.00(+1.41%)
Oct 15, 2019 0.1134 0.1134 0.1134 0 +0.02(+21.54%)
Oct 11, 2019 0.0933 0.0933 0.0933 0 -0.01(-9.86%)
Oct 09, 2019 0.1035 0.1035 0.1035 0 -0.00(-2.36%)
Oct 07, 2019 0.1060 0.1060 0.1060 0 -0.00(-3.64%)
Oct 04, 2019 0.1100 0.1100 0.1100 0.1100 20,900 +0.00(+0.00%)
Oct 03, 2019 0.1100 0.1100 0.1100 0.1100 12,500 -0.01(-5.17%)
Oct 02, 2019 0.1160 0.1160 0.1160 18 +0.00(+0.00%)
Sep 30, 2019 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Sep 27, 2019 0.1112 0.1112 0.1050 0.1100 15,500 -0.00(-2.65%)
Sep 26, 2019 0.1193 0.1193 0.1130 0.1130 37,700 -0.01(-7.38%)
Sep 25, 2019 0.1220 0.1220 0.1220 0.1220 1,500 +0.00(+0.00%)
Sep 24, 2019 0.1210 0.1220 0.1210 0.1220 20,000 -0.02(-11.40%)
Sep 23, 2019 0.1293 0.1377 0.1278 0.1377 49,500 +0.01(+5.92%)
Sep 20, 2019 0.1222 0.1305 0.1222 0.1300 26,000 -0.01(-3.70%)
Sep 18, 2019 0.1350 0.1350 0.1350 0 -0.00(-1.46%)
Sep 17, 2019 0.1370 0.1370 0.1370 0.1370 3,000 -0.00(-0.22%)
Sep 12, 2019 0.1373 0.1373 0.1373 0 -0.01(-5.31%)
Aug 30, 2019 0.1450 0.1450 0.1450 0 -0.00(-3.27%)
Aug 23, 2019 0.1499 0.1499 0.1499 0 +0.01(+4.53%)
Aug 20, 2019 0.1434 0.1434 0.1434 0 +0.02(+14.08%)
Aug 15, 2019 0.1257 0.1257 0.1257 0 -0.01(-9.57%)
Aug 13, 2019 0.1390 0.1390 0.1390 0 -0.00(-1.91%)
Aug 08, 2019 0.1417 0.1417 0.1417 0 -0.00(-1.53%)
Aug 07, 2019 0.1368 0.1439 0.1368 0.1439 10,100 +0.01(+6.59%)
Aug 06, 2019 0.1261 0.1350 0.1222 0.1350 16,900 +0.01(+7.14%)
Aug 02, 2019 0.1260 0.1260 0.1260 0 -0.01(-9.29%)
Aug 01, 2019 0.1230 0.1389 0.1124 0.1389 22,500 +0.02(+14.42%)
Jul 30, 2019 0.1214 0.1214 0.1214 0 +0.01(+6.49%)
Jul 29, 2019 0.1140 0.1140 0.1140 0.1140 1,150 -0.01(-5.00%)
Jul 26, 2019 0.1200 0.1200 0.1200 0.1200 12,100 -0.00(-1.48%)
Jul 22, 2019 0.1218 0.1218 0.1218 0 -0.01(-10.96%)
Jul 19, 2019 0.1337 0.1368 0.1337 0.1368 4,000 +0.02(+13.06%)
Jul 18, 2019 0.1220 0.1220 0.1210 0.1210 24,500 -0.00(-3.59%)
Jul 17, 2019 0.1263 0.1290 0.1241 0.1255 70,000 -0.00(-3.46%)
Jul 15, 2019 0.1300 0.1300 0.1300 0 +0.00(+3.01%)
Jul 11, 2019 0.1262 0.1262 0.1262 0 -0.00(-3.59%)
Jul 10, 2019 0.1261 0.1309 0.1261 0.1309 2,500 -0.00(-3.04%)
Jul 09, 2019 0.1350 0.1350 0.1350 0.1350 4,600 +0.00(+0.00%)
Jul 08, 2019 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Jul 05, 2019 0.1350 0.1350 0.1350 0.1350 14,900 +0.01(+3.85%)
Jul 01, 2019 0.1300 0.1300 0.1300 0 -0.01(-6.47%)
Jun 28, 2019 0.1390 0.1390 0.1390 0.1390 6,000 +0.00(+2.73%)
Jun 27, 2019 0.1440 0.1440 0.1353 0.1353 20,417 -0.00(-0.88%)
Jun 25, 2019 0.1365 0.1365 0.1365 0 +0.02(+12.81%)
Jun 20, 2019 0.1210 0.1210 0.1210 0 -0.02(-11.49%)
Jun 19, 2019 0.1367 0.1367 0.1367 0.1367 3,094 +0.01(+9.27%)
Jun 18, 2019 0.1251 0.1251 0.1251 0.1251 6,000 -0.01(-6.92%)
Jun 14, 2019 0.1344 0.1344 0.1344 0 +0.00(+1.74%)
Jun 13, 2019 0.1321 0.1321 0.1321 0.1321 450 -0.01(-5.64%)
Jun 12, 2019 0.1400 0.1400 0.1400 0.1400 7,107 +0.00(+0.00%)
Jun 11, 2019 0.1400 0.1400 0.1400 0.1400 5,000 -0.03(-17.50%)
Jun 05, 2019 0.1697 0.1697 0.1697 0 +0.02(+17.03%)
Jun 03, 2019 0.1450 0.1450 0.1450 0 +0.00(+1.61%)
May 30, 2019 0.1427 0.1427 0.1427 0 +0.01(+4.93%)
May 22, 2019 0.1360 0.1360 0.1360 0 +0.01(+4.62%)
May 21, 2019 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
May 17, 2019 0.1300 0.1300 0.1300 0 -0.00(-2.62%)
May 15, 2019 0.1335 0.1335 0.1335 0 -0.00(-1.11%)
May 14, 2019 0.1350 0.1350 0.1350 130 +0.00(+0.00%)
May 09, 2019 0.1350 0.1350 0.1350 0 +0.00(+1.50%)
May 07, 2019 0.1330 0.1330 0.1330 0 -0.01(-7.89%)
May 06, 2019 0.1444 0.1444 0.1444 0.1444 3,000 +0.01(+8.57%)
May 03, 2019 0.1330 0.1330 0.1330 0.1330 600 -0.01(-4.39%)
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.