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

Mawson Gold Ltd (OP: MWSNF )

0.5700 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 28, 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 (%)
Nov 30, 2015 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Nov 27, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2015 0.1500 0.1500 0.1500 0.1500 21,500 -0.01(-6.25%)
Nov 23, 2015 0.1600 0.1600 44,771 +0.02(+14.29%)
Nov 20, 2015 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-0.71%)
Nov 19, 2015 0.1300 0.1410 0.1295 0.1410 24,000 +0.01(+5.86%)
Nov 18, 2015 0.1282 0.1332 0.1256 0.1332 21,045 +0.00(+2.86%)
Nov 17, 2015 0.1295 0.1295 0.1295 0.1295 30,400 +0.00(+0.39%)
Nov 16, 2015 0.1290 0.1290 0.1290 0.1290 2,000 -0.02(-14.00%)
Nov 12, 2015 0.1500 0.1500 0.1500 0 +0.02(+16.10%)
Nov 11, 2015 0.1260 0.1292 0.1260 0.1292 34,112 -0.00(-0.08%)
Nov 10, 2015 0.1252 0.1293 0.1252 0.1293 14,000 +0.00(+0.00%)
Nov 09, 2015 0.1250 0.1293 0.1250 0.1293 6,500 -0.03(-19.94%)
Nov 05, 2015 0.1615 0.1615 0.1615 0 -0.03(-16.75%)
Nov 03, 2015 0.1940 0.1940 0.1940 0 +0.04(+22.40%)
Nov 02, 2015 0.1363 0.1585 0.1363 0.1585 15,000 +0.03(+19.71%)
Oct 28, 2015 0.1324 0.1324 0.1324 0 -0.03(-16.20%)
Oct 26, 2015 0.1580 0.1580 0.1580 0 +0.01(+4.91%)
Oct 22, 2015 0.1506 0.1506 0.1506 0 -0.02(-11.20%)
Oct 21, 2015 0.1659 0.1810 0.1626 0.1696 31,600 +0.01(+6.00%)
Oct 20, 2015 0.1600 0.1600 0.1590 0.1600 14,500 -0.02(-13.42%)
Oct 16, 2015 0.1848 0.1848 0.1848 0 -0.03(-14.37%)
Oct 15, 2015 0.2158 0.2158 0.2158 0.2158 100 +0.02(+10.44%)
Oct 14, 2015 0.1915 0.1954 0.1915 0.1954 8,000 +0.01(+3.94%)
Oct 13, 2015 0.1550 0.1880 0.1509 0.1880 5,100 +0.01(+8.42%)
Oct 09, 2015 0.1734 0.1734 0.1734 0 +0.00(+2.48%)
Oct 08, 2015 0.1692 0.1692 0.1692 0.1692 1,500 +0.02(+13.56%)
Oct 06, 2015 0.1490 0.1490 0.1490 0 +0.00(+2.90%)
Oct 02, 2015 0.1448 0.1448 0.1448 0 -0.00(-0.21%)
Oct 01, 2015 0.1451 0.1451 0.1451 0.1451 1,000 -0.01(-5.29%)
Sep 30, 2015 0.1532 0.1532 0.1532 0.1532 1,500 -0.03(-14.08%)
Sep 25, 2015 0.1783 0.1783 0.1783 0 +0.01(+6.64%)
Sep 24, 2015 0.1603 0.1672 0.1465 0.1672 31,400 +0.04(+35.38%)
Sep 23, 2015 0.1422 0.1426 0.1235 0.1235 6,500 -0.03(-21.79%)
Sep 22, 2015 0.1579 0.1579 0.1579 0.1579 500 -0.03(-15.70%)
Sep 18, 2015 0.1873 0.1873 0.1873 0 +0.00(+0.97%)
Sep 17, 2015 0.1855 0.1855 0.1855 0.1855 100 -0.00(-1.49%)
Sep 14, 2015 0.1883 0.1883 0.1883 0 -0.00(-1.72%)
Sep 11, 2015 0.1916 0.1916 0.1700 0.1916 2,400 +0.03(+16.19%)
Sep 10, 2015 0.1838 0.1838 0.1649 0.1649 20,000 -0.02(-9.30%)
Sep 09, 2015 0.1818 0.1818 0.1818 0.1818 120 -0.02(-8.18%)
Sep 08, 2015 0.2100 0.2100 0.1980 0.1980 800 -0.03(-11.61%)
Sep 04, 2015 0.2240 0.2240 0.2240 0 +0.04(+24.44%)
Sep 03, 2015 0.1800 0.1800 0.1800 0.1800 10,000 -0.03(-15.09%)
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.