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

Mawson Gold Ltd (OP: MWSNF )

0.5735 +0.0235 (+4.27%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 6, 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 (%)
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%)
May 02, 2019 0.1391 0.1391 0.1391 0.1391 1,000 -0.00(-0.64%)
Apr 30, 2019 0.1400 0.1400 0.1400 0 +0.00(+3.40%)
Apr 29, 2019 0.1400 0.1400 0.1354 0.1354 2,750 -0.01(-8.45%)
Apr 26, 2019 0.1479 0.1479 0.1479 0.1479 11,400 +0.01(+5.64%)
Apr 25, 2019 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Apr 23, 2019 0.1400 0.1400 0.1400 0 -0.01(-4.63%)
Apr 22, 2019 0.1468 0.1468 0.1468 0.1468 2,000 -0.01(-3.42%)
Apr 18, 2019 0.1515 0.1520 0.1515 0.1520 1,000 +0.00(+2.70%)
Apr 17, 2019 0.1490 0.1490 0.1480 0.1480 3,500 +0.01(+5.49%)
Apr 16, 2019 0.1500 0.1500 0.1403 0.1403 15,750 -0.02(-14.08%)
Apr 15, 2019 0.1634 0.1634 0.1633 0.1633 3,000 +0.00(+0.49%)
Apr 11, 2019 0.1625 0.1625 0.1625 0 -0.00(-2.75%)
Apr 10, 2019 0.1694 0.1694 0.1671 0.1671 13,000 -0.02(-8.34%)
Apr 09, 2019 0.1823 0.1823 0.1823 0.1823 3,000 +0.01(+7.24%)
Apr 08, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+2.16%)
Apr 05, 2019 0.1610 0.1664 0.1610 0.1664 6,000 -0.00(-2.12%)
Apr 04, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+10.32%)
Apr 02, 2019 0.1541 0.1541 0.1541 0 -0.01(-7.78%)
Apr 01, 2019 0.1600 0.1671 0.1545 0.1671 31,000 -0.01(-5.70%)
Mar 29, 2019 0.1772 0.1772 0.1772 0.1772 5,000 +0.01(+4.42%)
Mar 27, 2019 0.1697 0.1697 0.1697 0 +0.01(+6.86%)
Mar 26, 2019 0.1610 0.1610 0.1588 0.1588 7,500 -0.01(-4.28%)
Mar 25, 2019 0.1700 0.1700 0.1659 0.1659 1,350 +0.01(+3.69%)
Mar 20, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 19, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.01(+8.18%)
Mar 18, 2019 0.1505 0.1505 0.1436 0.1479 17,850 -0.02(-10.42%)
Mar 13, 2019 0.1651 0.1651 0.1651 0 +0.00(+0.49%)
Mar 12, 2019 0.1643 0.1643 0.1643 0.1643 5,000 +0.00(+1.99%)
Mar 11, 2019 0.1611 0.1611 0.1611 0.1611 2,000 -0.01(-3.53%)
Mar 07, 2019 0.1670 0.1670 0.1670 0 -0.01(-7.22%)
Mar 06, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-4.00%)
Mar 04, 2019 0.1875 0.1875 0.1875 0 +0.01(+7.14%)
Mar 01, 2019 0.1750 0.1750 0.1750 0.1750 7,000 -0.02(-7.94%)
Feb 27, 2019 0.1901 0.1901 0.1901 0 +0.00(+0.26%)
Feb 26, 2019 0.2059 0.2059 0.1896 0.1896 7,527 -0.00(-0.58%)
Feb 22, 2019 0.1907 0.1907 0.1907 0 +0.00(+0.37%)
Feb 21, 2019 0.1850 0.1900 0.1849 0.1900 20,555 +0.02(+8.57%)
Feb 20, 2019 0.1923 0.1923 0.1750 0.1750 11,000 -0.01(-2.94%)
Feb 14, 2019 0.1803 0.1803 0.1803 0 -0.02(-9.03%)
Feb 13, 2019 0.1982 0.1982 0.1982 0.1982 1,000 +0.01(+4.32%)
Feb 12, 2019 0.1960 0.1960 0.1900 0.1900 8,000 -0.02(-8.79%)
Feb 11, 2019 0.2119 0.2119 0.2083 0.2083 7,000 -0.00(-2.21%)
Feb 07, 2019 0.2130 0.2130 0.2130 0 +0.00(+1.43%)
Feb 06, 2019 0.2100 0.2100 0.2100 0.2100 1,500 +0.02(+10.29%)
Feb 05, 2019 0.2100 0.2100 0.1904 0.1904 13,000 -0.00(-2.41%)
Feb 04, 2019 0.1903 0.1951 0.1903 0.1951 2,901 -0.02(-11.32%)
Feb 01, 2019 0.2200 0.2200 0.2200 60 +0.00(+0.00%)
Jan 30, 2019 0.2200 0.2200 0.2200 0 +0.04(+23.04%)
Jan 29, 2019 0.1788 0.1788 0.1788 0.1788 20,000 +0.01(+4.99%)
Jan 28, 2019 0.1703 0.1703 0.1703 0.1703 3,000 -0.00(-2.69%)
Jan 22, 2019 0.1750 0.1750 0.1750 0 +0.01(+5.68%)
Jan 18, 2019 0.1660 0.1660 0.1656 0.1656 7,500 -0.01(-4.33%)
Jan 17, 2019 0.1731 0.1731 0.1731 0.1731 750 -0.01(-3.83%)
Jan 15, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.81%)
Jan 14, 2019 0.1911 0.1911 0.1911 0.1911 2,000 +0.04(+22.50%)
Jan 10, 2019 0.1560 0.1560 0.1560 0 -0.03(-16.53%)
Jan 09, 2019 0.1759 0.1869 0.1759 0.1869 13,500 -0.00(-1.48%)
Jan 08, 2019 0.1897 0.1897 0.1897 0.1897 19,000 +0.02(+13.39%)
Jan 07, 2019 0.1672 0.1673 0.1672 0.1673 13,200 +0.00(+0.06%)
Jan 04, 2019 0.1672 0.1672 0.1672 0.1672 2,000 +0.01(+4.50%)
Jan 03, 2019 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+7.17%)
Dec 31, 2018 0.1493 0.1493 0.1493 0 +0.01(+5.89%)
Dec 28, 2018 0.1363 0.1600 0.1363 0.1410 6,700 +0.00(+0.71%)
Dec 27, 2018 0.1400 0.1400 0.1340 0.1400 8,500 -0.02(-12.50%)
Dec 26, 2018 0.1300 0.1600 0.1300 0.1600 7,000 +0.02(+10.34%)
Dec 24, 2018 0.1449 0.1450 0.1399 0.1450 15,000 +0.00(+2.11%)
Dec 21, 2018 0.1420 0.1420 0.1420 0.1420 4,000 -0.01(-5.27%)
Dec 20, 2018 0.1499 0.1499 0.1499 0.1499 2,000 -0.01(-7.53%)
Dec 19, 2018 0.1570 0.1621 0.1570 0.1621 35,000 -0.00(-2.35%)
Dec 18, 2018 0.1570 0.1660 0.1570 0.1660 6,000 -0.00(-2.35%)
Dec 17, 2018 0.1700 0.1716 0.1700 0.1700 29,500 +0.00(+0.00%)
Dec 14, 2018 0.1675 0.1700 0.1642 0.1700 11,200 +0.01(+8.14%)
Dec 13, 2018 0.1572 0.1572 0.1572 0.1572 1,500 -0.00(-0.06%)
Dec 12, 2018 0.1572 0.1573 0.1572 0.1573 1,710 +0.00(+1.55%)
Dec 10, 2018 0.1549 0.1549 0.1549 0 -0.03(-15.82%)
Dec 03, 2018 0.1840 0.1840 0.1840 0 -0.00(-2.02%)
Nov 30, 2018 0.1878 0.1878 0.1878 0.1878 1,000 -0.00(-0.11%)
Nov 26, 2018 0.1880 0.1880 0.1880 0 -0.00(-1.57%)
Nov 19, 2018 0.1910 0.1910 0.1910 0 +0.01(+6.11%)
Nov 16, 2018 0.1879 0.1879 0.1800 0.1800 10,700 +0.00(+2.21%)
Nov 14, 2018 0.1761 0.1761 0.1761 0 -0.01(-5.27%)
Nov 13, 2018 0.1990 0.2030 0.1859 0.1859 9,000 -0.00(-2.16%)
Nov 12, 2018 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-6.82%)
Nov 09, 2018 0.2097 0.2097 0.2016 0.2039 14,000 +0.00(+0.89%)
Nov 08, 2018 0.1945 0.2021 0.1945 0.2021 8,000 +0.00(+0.00%)
Nov 07, 2018 0.2174 0.2174 0.2021 0.2021 13,500 -0.00(-1.61%)
Nov 06, 2018 0.2140 0.2140 0.2054 0.2054 11,000 -0.02(-10.38%)
Nov 05, 2018 0.2300 0.2300 0.2292 0.2292 3,000 -0.00(-0.35%)
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.