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

Mawson Gold Ltd (OP: MWSNF )

0.6263 +0.0441 (+7.57%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 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%)
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.