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

Mawson Gold Ltd (OP: MWSNF )

0.5531 -0.0289 (-4.97%)
Streaming Delayed Price Updated: 3:11 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 (%)
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%)
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.