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

Mawson Gold Ltd (OP: MWSNF )

0.5600 +0.0080 (+1.45%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 31, 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 (%)
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%)
Nov 01, 2018 0.2300 0.2300 0.2300 0 -0.00(-1.71%)
Oct 31, 2018 0.2340 0.2340 0.2340 0.2340 85,000 -0.01(-3.23%)
Oct 30, 2018 0.2373 0.2418 0.2365 0.2418 6,175 +0.02(+6.71%)
Oct 29, 2018 0.2247 0.2266 0.2247 0.2266 16,700 -0.01(-2.87%)
Oct 25, 2018 0.2333 0.2333 0.2333 0 -0.00(-0.55%)
Oct 24, 2018 0.2496 0.2496 0.2346 0.2346 900 -0.00(-0.89%)
Oct 23, 2018 0.2367 0.2367 0.2367 0.2367 1,000 -0.02(-6.92%)
Oct 22, 2018 0.2400 0.2543 0.2400 0.2543 7,600 +0.01(+2.79%)
Oct 19, 2018 0.2474 0.2474 0.2474 0.2474 2,000 +0.00(+0.12%)
Oct 17, 2018 0.2471 0.2471 0.2471 0 +0.02(+10.36%)
Oct 15, 2018 0.2239 0.2239 0.2239 0 -0.01(-2.31%)
Oct 12, 2018 0.2298 0.2298 0.2223 0.2292 1,500 -0.00(-1.72%)
Oct 11, 2018 0.2348 0.2348 0.2298 0.2332 2,585 +0.02(+7.66%)
Oct 10, 2018 0.2302 0.2302 0.2166 0.2166 7,000 -0.01(-4.54%)
Oct 09, 2018 0.2250 0.2269 0.2250 0.2269 1,650 -0.03(-11.71%)
Oct 08, 2018 0.2570 0.2570 0.2570 0.2570 8,000 +0.02(+10.35%)
Oct 04, 2018 0.2329 0.2329 0.2329 0 -0.02(-9.27%)
Oct 02, 2018 0.2567 0.2567 0.2567 0 +0.02(+9.19%)
Oct 01, 2018 0.2341 0.2351 0.2341 0.2351 4,000 -0.00(-1.05%)
Sep 27, 2018 0.2376 0.2376 0.2376 0 -0.00(-0.29%)
Sep 26, 2018 0.2557 0.2557 0.2383 0.2383 3,100 -0.02(-8.77%)
Sep 25, 2018 0.2620 0.2620 0.2612 0.2612 2,000 +0.02(+9.89%)
Sep 24, 2018 0.2688 0.2688 0.2377 0.2377 41,000 -0.02(-8.58%)
Sep 21, 2018 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.95%)
Sep 20, 2018 0.2382 0.2746 0.2382 0.2707 41,300 +0.04(+16.68%)
Sep 19, 2018 0.2404 0.2404 0.2320 0.2320 5,360 -0.00(-1.74%)
Sep 18, 2018 0.2580 0.2580 0.2150 0.2361 10,800 -0.03(-10.30%)
Sep 17, 2018 0.2643 0.2643 0.2379 0.2632 2,000 +0.01(+3.13%)
Sep 14, 2018 0.2600 0.2603 0.2552 0.2552 8,500 +0.07(+39.30%)
Sep 11, 2018 0.1832 0.1832 0.1832 0 +0.01(+2.92%)
Sep 10, 2018 0.1932 0.1932 0.1780 0.1780 10,400 -0.00(-2.25%)
Sep 07, 2018 0.1821 0.1821 0.1821 0.1821 500 +0.01(+7.62%)
Sep 06, 2018 0.1692 0.1692 0.1692 0.1692 1,000 -0.02(-8.54%)
Sep 04, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.51%)
Aug 30, 2018 0.1750 0.1905 0.1750 0.1905 7,000 +0.02(+8.86%)
Aug 29, 2018 0.1800 0.1800 0.1750 0.1750 9,750 -0.01(-6.42%)
Aug 28, 2018 0.1997 0.1997 0.1800 0.1870 8,250 +0.00(+0.27%)
Aug 27, 2018 0.1940 0.2020 0.1865 0.1865 61,300 -0.01(-3.37%)
Aug 23, 2018 0.1930 0.1930 0.1930 0 -0.00(-1.13%)
Aug 22, 2018 0.1952 0.1952 0.1952 0.1952 4,000 +0.02(+8.38%)
Aug 21, 2018 0.1801 0.1801 0.1801 0.1801 5,000 +0.00(+0.61%)
Aug 16, 2018 0.1790 0.1790 0.1790 0 -0.00(-1.81%)
Aug 15, 2018 0.1823 0.1823 0.1823 0.1823 1,000 -0.00(-0.92%)
Aug 14, 2018 0.1840 0.1840 0.1840 0.1840 1,000 +0.00(+0.55%)
Aug 13, 2018 0.1936 0.1936 0.1830 0.1830 11,500 -0.02(-12.02%)
Aug 10, 2018 0.2166 0.2166 0.2080 0.2080 3,400 +0.00(+1.56%)
Aug 08, 2018 0.2048 0.2048 0.2048 0 +0.00(+1.39%)
Aug 06, 2018 0.2020 0.2020 0.2020 0 +0.01(+7.68%)
Aug 03, 2018 0.2022 0.2022 0.1876 0.1876 2,100 -0.01(-7.13%)
Aug 02, 2018 0.2000 0.2020 0.1861 0.2020 3,600 +0.00(+0.05%)
Jul 31, 2018 0.2019 0.2019 0.2019 0 +0.01(+6.54%)
Jul 30, 2018 0.1888 0.1895 0.1878 0.1895 6,200 -0.02(-8.01%)
Jul 27, 2018 0.1885 0.2060 0.1885 0.2060 1,900 +0.02(+11.41%)
Jul 26, 2018 0.2085 0.2085 0.1849 0.1849 28,780 -0.02(-11.11%)
Jul 25, 2018 0.2126 0.2126 0.2080 0.2080 16,200 +0.02(+9.07%)
Jul 24, 2018 0.1907 0.1907 0.1907 0.1907 500 -0.01(-3.20%)
Jul 23, 2018 0.2000 0.2000 0.1970 0.1970 2,500 -0.01(-3.43%)
Jul 20, 2018 0.1846 0.2040 0.1846 0.2040 2,300 +0.01(+6.97%)
Jul 19, 2018 0.1945 0.1990 0.1906 0.1907 24,900 -0.00(-1.90%)
Jul 18, 2018 0.1944 0.1944 0.1944 0.1944 1,500 -0.01(-6.54%)
Jul 17, 2018 0.2252 0.2252 0.2080 0.2080 1,636 -0.01(-3.26%)
Jul 16, 2018 0.2133 0.2150 0.2133 0.2150 6,000 +0.00(+0.00%)
Jul 12, 2018 0.2150 0.2150 0.2150 0 -0.00(-0.05%)
Jul 11, 2018 0.2151 0.2151 0.2151 0.2151 1,000 +0.00(+0.69%)
Jul 10, 2018 0.2209 0.2209 0.2096 0.2136 26,000 -0.01(-3.36%)
Jul 09, 2018 0.2211 0.2211 0.2211 0.2211 1,000 -0.00(-0.76%)
Jul 06, 2018 0.2194 0.2228 0.2194 0.2228 3,000 +0.00(+1.86%)
Jul 05, 2018 0.2150 0.2199 0.2150 0.2187 22,570 -0.01(-4.87%)
Jul 03, 2018 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.16%)
Jun 27, 2018 0.2208 0.2208 0.2208 0 +0.00(+0.41%)
Jun 26, 2018 0.2067 0.2199 0.2067 0.2199 8,200 -0.00(-0.95%)
Jun 25, 2018 0.2220 0.2427 0.2165 0.2220 18,602 +0.00(+0.76%)
Jun 22, 2018 0.2176 0.2203 0.2176 0.2203 1,100 +0.01(+5.63%)
Jun 21, 2018 0.2086 0.2086 0.2086 0.2086 38,000 -0.02(-8.28%)
Jun 20, 2018 0.2280 0.2280 0.2274 0.2274 2,000 -0.01(-2.61%)
Jun 19, 2018 0.2335 0.2335 0.2335 0.2335 2,500 -0.01(-2.17%)
Jun 18, 2018 0.2425 0.2425 0.2387 0.2387 3,500 -0.01(-3.09%)
Jun 15, 2018 0.2484 0.2484 0.2463 0.2463 2,000 -0.00(-0.04%)
Jun 14, 2018 0.2467 0.2467 0.2464 0.2464 11,000 +0.00(+0.41%)
Jun 13, 2018 0.2454 0.2454 0.2454 0.2454 4,155 -0.02(-9.11%)
Jun 12, 2018 0.2600 0.2700 0.2600 0.2700 36,500 +0.03(+12.75%)
Jun 08, 2018 0.2395 0.2395 0.2395 0 -0.01(-5.31%)
Jun 07, 2018 0.2529 0.2529 0.2529 0.2529 250 +0.01(+2.30%)
Jun 06, 2018 0.2470 0.2472 0.2470 0.2472 500 +0.01(+2.80%)
Jun 04, 2018 0.2405 0.2405 0.2405 0 -0.02(-8.91%)
Jun 01, 2018 0.2640 0.2640 0.2640 0.2640 2,000 +0.02(+6.11%)
May 31, 2018 0.2500 0.2500 0.2488 0.2488 16,500 -0.01(-2.81%)
May 30, 2018 0.2575 0.2575 0.2560 0.2560 3,000 +0.02(+8.40%)
May 29, 2018 0.2362 0.2362 0.2362 0.2362 3,200 -0.02(-6.09%)
May 25, 2018 0.2515 0.2515 0.2515 0 -0.01(-4.64%)
May 23, 2018 0.2637 0.2637 0.2637 0 +0.00(+1.46%)
May 22, 2018 0.2510 0.2599 0.2510 0.2599 4,630 +0.01(+3.96%)
May 21, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.00(+1.42%)
May 18, 2018 0.2589 0.2589 0.2465 0.2465 6,132 -0.01(-5.08%)
May 17, 2018 0.2596 0.2597 0.2596 0.2597 3,220 +0.00(+1.68%)
May 16, 2018 0.2470 0.2590 0.2470 0.2554 14,500 +0.01(+5.84%)
May 15, 2018 0.2522 0.2522 0.2413 0.2413 6,800 -0.03(-10.33%)
May 14, 2018 0.2727 0.2727 0.2691 0.2691 3,850 +0.03(+10.92%)
May 11, 2018 0.2426 0.2426 0.2426 0.2426 1,000 -0.01(-4.38%)
May 10, 2018 0.2550 0.2550 0.2385 0.2537 34,500 +0.01(+6.13%)
May 09, 2018 0.2419 0.2473 0.2334 0.2390 47,883 -0.00(-0.40%)
May 08, 2018 0.2500 0.2500 0.2400 0.2400 9,500 -0.00(-1.44%)
May 07, 2018 0.2400 0.2435 0.2400 0.2435 3,500 -0.01(-4.13%)
May 04, 2018 0.2519 0.2540 0.2323 0.2540 32,600 +0.00(+0.79%)
May 03, 2018 0.2430 0.2520 0.2430 0.2520 14,850 +0.00(+0.20%)
May 02, 2018 0.2354 0.2520 0.2354 0.2515 3,500 +0.02(+10.50%)
May 01, 2018 0.2370 0.2420 0.2276 0.2276 28,430 -0.02(-8.08%)
Apr 30, 2018 0.2530 0.2530 0.2476 0.2476 2,750 -0.00(-1.16%)
Apr 27, 2018 0.2488 0.2505 0.2488 0.2505 9,200 -0.00(-1.76%)
Apr 26, 2018 0.2487 0.2550 0.2487 0.2550 3,100 +0.01(+2.53%)
Apr 25, 2018 0.2584 0.2584 0.2487 0.2487 6,000 -0.00(-1.89%)
Apr 24, 2018 0.2592 0.2594 0.2398 0.2535 57,930 -0.01(-5.06%)
Apr 23, 2018 0.2726 0.2766 0.2670 0.2670 16,100 -0.02(-7.80%)
Apr 19, 2018 0.2896 0.2896 0.2896 0 -0.00(-0.72%)
Apr 17, 2018 0.2917 0.2917 0.2917 0 -0.01(-4.36%)
Apr 16, 2018 0.3257 0.3257 0.3050 0.3050 7,000 +0.00(+1.19%)
Apr 13, 2018 0.3289 0.3289 0.2933 0.3014 27,940 -0.01(-2.46%)
Apr 12, 2018 0.2945 0.3090 0.2945 0.3090 4,060 +0.01(+3.87%)
Apr 11, 2018 0.2883 0.2975 0.2862 0.2975 47,700 +0.00(+0.44%)
Apr 10, 2018 0.2950 0.2987 0.2950 0.2962 10,858 +0.00(+1.06%)
Apr 09, 2018 0.3243 0.3243 0.2764 0.2931 16,630 -0.06(-16.26%)
Apr 06, 2018 0.3499 0.3500 0.3499 0.3500 5,044 +0.01(+3.86%)
Apr 05, 2018 0.3363 0.3569 0.3363 0.3370 4,394 -0.03(-8.30%)
Apr 04, 2018 0.3633 0.3700 0.3633 0.3675 3,900 -0.00(-1.02%)
Apr 03, 2018 0.3880 0.3880 0.3713 0.3713 4,000 -0.02(-4.79%)
Apr 02, 2018 0.4023 0.4023 0.3900 0.3900 200 +0.00(+0.52%)
Mar 29, 2018 0.3880 0.3880 0.3880 0 -0.02(-4.43%)
Mar 27, 2018 0.4060 0.4060 0.4060 0 -0.01(-1.91%)
Mar 26, 2018 0.3952 0.4139 0.3844 0.4139 30,600 -0.02(-5.57%)
Mar 23, 2018 0.4385 0.4385 0.4383 0.4383 2,520 +0.01(+2.41%)
Mar 22, 2018 0.4280 0.4280 0.4280 0.4280 2,700 -0.00(-0.47%)
Mar 21, 2018 0.4421 0.4421 0.4300 0.4300 5,800 +0.00(+0.94%)
Mar 20, 2018 0.4000 0.4464 0.4000 0.4260 32,944 +0.02(+6.18%)
Mar 19, 2018 0.3800 0.4012 0.3628 0.4012 11,700 +0.03(+7.46%)
Mar 16, 2018 0.3610 0.3734 0.3610 0.3734 3,000 -0.00(-0.44%)
Mar 15, 2018 0.3870 0.3950 0.3599 0.3750 48,484 -0.03(-6.68%)
Mar 14, 2018 0.4139 0.4139 0.4018 0.4018 9,563 -0.02(-4.17%)
Mar 13, 2018 0.4254 0.4254 0.4193 0.4193 4,900 -0.00(-0.26%)
Mar 12, 2018 0.4212 0.4212 0.4204 0.4204 1,300 +0.01(+2.45%)
Mar 09, 2018 0.4500 0.4699 0.4103 0.4103 20,563 -0.04(-9.01%)
Mar 08, 2018 0.4515 0.4660 0.4510 0.4510 4,500 -0.01(-2.57%)
Mar 07, 2018 0.4628 0.4628 0.4628 0.4628 750 -0.02(-4.55%)
Mar 06, 2018 0.4800 0.4849 0.4794 0.4849 15,900 +0.03(+7.16%)
Mar 05, 2018 0.4525 0.4525 0.4525 0.4525 6,500 +0.00(+0.00%)
Mar 02, 2018 0.4732 0.4732 0.4525 0.4525 7,235 -0.02(-5.14%)
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.