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 (%)
Jul 31, 2020 0.3677 0.3924 0.3587 0.3625 73,400 +0.04(+11.68%)
Jul 30, 2020 0.2820 0.3400 0.2820 0.3246 145,223 +0.03(+10.45%)
Jul 29, 2020 0.2950 0.2950 0.2850 0.2939 47,018 +0.00(+0.31%)
Jul 28, 2020 0.2936 0.3026 0.2880 0.2930 115,798 -0.00(-0.17%)
Jul 27, 2020 0.2800 0.2972 0.2800 0.2935 160,848 +0.01(+4.37%)
Jul 24, 2020 0.2944 0.2963 0.2812 0.2812 75,200 -0.01(-1.95%)
Jul 23, 2020 0.2908 0.2969 0.2773 0.2868 106,610 +0.01(+1.99%)
Jul 22, 2020 0.2786 0.2838 0.2701 0.2812 24,120 +0.01(+2.74%)
Jul 21, 2020 0.2940 0.2940 0.2673 0.2737 35,541 +0.01(+4.03%)
Jul 20, 2020 0.2650 0.2745 0.2610 0.2631 38,500 +0.00(+1.19%)
Jul 17, 2020 0.2548 0.2668 0.2548 0.2600 77,400 +0.00(+1.13%)
Jul 16, 2020 0.2500 0.2623 0.2500 0.2571 16,800 +0.00(+0.00%)
Jul 15, 2020 0.2535 0.2667 0.2535 0.2571 31,700 -0.01(-2.50%)
Jul 14, 2020 0.2645 0.2696 0.2502 0.2637 64,248 -0.01(-2.33%)
Jul 13, 2020 0.2814 0.2898 0.2665 0.2700 53,100 +0.00(+0.00%)
Jul 10, 2020 0.2900 0.2900 0.2700 0.2700 7,800 -0.01(-3.54%)
Jul 09, 2020 0.2800 0.2985 0.2799 0.2799 34,813 -0.00(-0.25%)
Jul 08, 2020 0.2950 0.2950 0.2806 0.2806 54,269 +0.00(+0.65%)
Jul 07, 2020 0.2750 0.2805 0.2700 0.2788 24,161 +0.01(+3.26%)
Jul 06, 2020 0.2700 0.2825 0.2687 0.2700 60,430 -0.00(-0.99%)
Jul 02, 2020 0.2970 0.3029 0.2725 0.2727 52,600 -0.03(-10.59%)
Jul 01, 2020 0.2990 0.3200 0.2948 0.3050 62,300 +0.02(+6.20%)
Jun 30, 2020 0.2747 0.2894 0.2710 0.2872 10,100 +0.01(+4.59%)
Jun 29, 2020 0.2900 0.2983 0.2746 0.2746 45,707 -0.01(-2.90%)
Jun 26, 2020 0.3000 0.3000 0.2818 0.2828 18,200 -0.01(-4.39%)
Jun 25, 2020 0.2800 0.2968 0.2800 0.2958 60,847 +0.02(+5.64%)
Jun 24, 2020 0.2618 0.2800 0.2562 0.2800 63,806 +0.02(+7.20%)
Jun 23, 2020 0.2600 0.2612 0.2526 0.2612 121,100 +0.01(+4.48%)
Jun 22, 2020 0.2520 0.2615 0.2489 0.2500 31,845 +0.00(+1.54%)
Jun 19, 2020 0.2616 0.2616 0.2409 0.2462 37,600 +0.01(+2.54%)
Jun 18, 2020 0.2435 0.2590 0.2401 0.2401 20,251 -0.01(-5.51%)
Jun 17, 2020 0.2588 0.2600 0.2539 0.2541 2,825 -0.01(-2.27%)
Jun 16, 2020 0.2550 0.2600 0.2500 0.2600 18,125 +0.01(+1.96%)
Jun 15, 2020 0.2756 0.2756 0.2481 0.2550 73,174 -0.01(-5.03%)
Jun 12, 2020 0.2780 0.2780 0.2680 0.2685 44,600 +0.01(+5.09%)
Jun 11, 2020 0.2667 0.2667 0.2555 0.2555 54,400 +0.00(+0.87%)
Jun 10, 2020 0.2600 0.2656 0.2533 0.2533 57,678 -0.01(-2.58%)
Jun 09, 2020 0.2610 0.2710 0.2600 0.2600 26,923 -0.01(-2.95%)
Jun 08, 2020 0.2880 0.2880 0.2606 0.2679 34,531 +0.01(+2.25%)
Jun 05, 2020 0.2660 0.2699 0.2548 0.2620 92,300 -0.01(-3.75%)
Jun 04, 2020 0.2786 0.2786 0.2634 0.2722 18,105 -0.00(-0.07%)
Jun 03, 2020 0.2680 0.2793 0.2602 0.2724 25,551 +0.00(+1.26%)
Jun 02, 2020 0.2912 0.2915 0.2602 0.2690 83,772 -0.02(-6.04%)
Jun 01, 2020 0.3120 0.3120 0.2800 0.2863 76,940 +0.01(+4.49%)
May 29, 2020 0.3000 0.3080 0.2550 0.2740 125,200 -0.02(-7.12%)
May 28, 2020 0.2997 0.3160 0.2900 0.2950 216,086 +0.01(+3.11%)
May 27, 2020 0.2400 0.2900 0.2400 0.2861 87,973 +0.03(+13.53%)
May 26, 2020 0.2900 0.2900 0.2475 0.2520 141,330 -0.00(-1.18%)
May 22, 2020 0.2600 0.2760 0.2450 0.2550 25,800 +0.00(+1.80%)
May 21, 2020 0.2700 0.2700 0.2470 0.2505 51,746 -0.01(-2.64%)
May 20, 2020 0.2780 0.2780 0.2530 0.2573 50,653 +0.00(+0.90%)
May 19, 2020 0.2700 0.2700 0.2437 0.2550 117,890 -0.03(-8.93%)
May 18, 2020 0.2500 0.2800 0.2500 0.2800 153,064 +0.03(+13.59%)
May 15, 2020 0.2376 0.2465 0.2289 0.2465 97,100 +0.01(+4.01%)
May 14, 2020 0.2196 0.2370 0.2118 0.2370 53,381 +0.02(+10.49%)
May 13, 2020 0.2391 0.2391 0.2108 0.2145 63,274 -0.02(-9.76%)
May 12, 2020 0.2600 0.2600 0.2367 0.2377 60,111 -0.02(-6.53%)
May 11, 2020 0.2830 0.2830 0.2471 0.2543 78,321 -0.02(-8.85%)
May 08, 2020 0.2960 0.2960 0.2674 0.2790 39,800 +0.01(+3.33%)
May 07, 2020 0.2738 0.2892 0.2437 0.2700 348,943 -0.02(-7.91%)
May 06, 2020 0.3010 0.3010 0.2733 0.2932 180,999 +0.00(+1.10%)
May 05, 2020 0.2997 0.3120 0.2900 0.2900 180,714 +0.00(+0.00%)
May 04, 2020 0.3000 0.3108 0.2898 0.2900 92,128 +0.00(+1.01%)
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.