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 (%)
Jul 31, 2018 0.2019 0.2019 0.2019 0 +0.01(+6.54%)
Jul 30, 2018 0.1888 0.1895 0.1878 0.1895 6,200 -0.02(-8.01%)
Jul 27, 2018 0.1885 0.2060 0.1885 0.2060 1,900 +0.02(+11.41%)
Jul 26, 2018 0.2085 0.2085 0.1849 0.1849 28,780 -0.02(-11.11%)
Jul 25, 2018 0.2126 0.2126 0.2080 0.2080 16,200 +0.02(+9.07%)
Jul 24, 2018 0.1907 0.1907 0.1907 0.1907 500 -0.01(-3.20%)
Jul 23, 2018 0.2000 0.2000 0.1970 0.1970 2,500 -0.01(-3.43%)
Jul 20, 2018 0.1846 0.2040 0.1846 0.2040 2,300 +0.01(+6.97%)
Jul 19, 2018 0.1945 0.1990 0.1906 0.1907 24,900 -0.00(-1.90%)
Jul 18, 2018 0.1944 0.1944 0.1944 0.1944 1,500 -0.01(-6.54%)
Jul 17, 2018 0.2252 0.2252 0.2080 0.2080 1,636 -0.01(-3.26%)
Jul 16, 2018 0.2133 0.2150 0.2133 0.2150 6,000 +0.00(+0.00%)
Jul 12, 2018 0.2150 0.2150 0.2150 0 -0.00(-0.05%)
Jul 11, 2018 0.2151 0.2151 0.2151 0.2151 1,000 +0.00(+0.69%)
Jul 10, 2018 0.2209 0.2209 0.2096 0.2136 26,000 -0.01(-3.36%)
Jul 09, 2018 0.2211 0.2211 0.2211 0.2211 1,000 -0.00(-0.76%)
Jul 06, 2018 0.2194 0.2228 0.2194 0.2228 3,000 +0.00(+1.86%)
Jul 05, 2018 0.2150 0.2199 0.2150 0.2187 22,570 -0.01(-4.87%)
Jul 03, 2018 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.16%)
Jun 27, 2018 0.2208 0.2208 0.2208 0 +0.00(+0.41%)
Jun 26, 2018 0.2067 0.2199 0.2067 0.2199 8,200 -0.00(-0.95%)
Jun 25, 2018 0.2220 0.2427 0.2165 0.2220 18,602 +0.00(+0.76%)
Jun 22, 2018 0.2176 0.2203 0.2176 0.2203 1,100 +0.01(+5.63%)
Jun 21, 2018 0.2086 0.2086 0.2086 0.2086 38,000 -0.02(-8.28%)
Jun 20, 2018 0.2280 0.2280 0.2274 0.2274 2,000 -0.01(-2.61%)
Jun 19, 2018 0.2335 0.2335 0.2335 0.2335 2,500 -0.01(-2.17%)
Jun 18, 2018 0.2425 0.2425 0.2387 0.2387 3,500 -0.01(-3.09%)
Jun 15, 2018 0.2484 0.2484 0.2463 0.2463 2,000 -0.00(-0.04%)
Jun 14, 2018 0.2467 0.2467 0.2464 0.2464 11,000 +0.00(+0.41%)
Jun 13, 2018 0.2454 0.2454 0.2454 0.2454 4,155 -0.02(-9.11%)
Jun 12, 2018 0.2600 0.2700 0.2600 0.2700 36,500 +0.03(+12.75%)
Jun 08, 2018 0.2395 0.2395 0.2395 0 -0.01(-5.31%)
Jun 07, 2018 0.2529 0.2529 0.2529 0.2529 250 +0.01(+2.30%)
Jun 06, 2018 0.2470 0.2472 0.2470 0.2472 500 +0.01(+2.80%)
Jun 04, 2018 0.2405 0.2405 0.2405 0 -0.02(-8.91%)
Jun 01, 2018 0.2640 0.2640 0.2640 0.2640 2,000 +0.02(+6.11%)
May 31, 2018 0.2500 0.2500 0.2488 0.2488 16,500 -0.01(-2.81%)
May 30, 2018 0.2575 0.2575 0.2560 0.2560 3,000 +0.02(+8.40%)
May 29, 2018 0.2362 0.2362 0.2362 0.2362 3,200 -0.02(-6.09%)
May 25, 2018 0.2515 0.2515 0.2515 0 -0.01(-4.64%)
May 23, 2018 0.2637 0.2637 0.2637 0 +0.00(+1.46%)
May 22, 2018 0.2510 0.2599 0.2510 0.2599 4,630 +0.01(+3.96%)
May 21, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.00(+1.42%)
May 18, 2018 0.2589 0.2589 0.2465 0.2465 6,132 -0.01(-5.08%)
May 17, 2018 0.2596 0.2597 0.2596 0.2597 3,220 +0.00(+1.68%)
May 16, 2018 0.2470 0.2590 0.2470 0.2554 14,500 +0.01(+5.84%)
May 15, 2018 0.2522 0.2522 0.2413 0.2413 6,800 -0.03(-10.33%)
May 14, 2018 0.2727 0.2727 0.2691 0.2691 3,850 +0.03(+10.92%)
May 11, 2018 0.2426 0.2426 0.2426 0.2426 1,000 -0.01(-4.38%)
May 10, 2018 0.2550 0.2550 0.2385 0.2537 34,500 +0.01(+6.13%)
May 09, 2018 0.2419 0.2473 0.2334 0.2390 47,883 -0.00(-0.40%)
May 08, 2018 0.2500 0.2500 0.2400 0.2400 9,500 -0.00(-1.44%)
May 07, 2018 0.2400 0.2435 0.2400 0.2435 3,500 -0.01(-4.13%)
May 04, 2018 0.2519 0.2540 0.2323 0.2540 32,600 +0.00(+0.79%)
May 03, 2018 0.2430 0.2520 0.2430 0.2520 14,850 +0.00(+0.20%)
May 02, 2018 0.2354 0.2520 0.2354 0.2515 3,500 +0.02(+10.50%)
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.