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

Mawson Gold Ltd (OP: MWSNF )

0.5445 -0.0015 (-0.27%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jun 4, 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 28, 2022 0.1000 0.1033 0.1000 0.1033 36,235 +0.00(+2.28%)
Feb 25, 2022 0.1048 0.1040 0.1002 0.1010 27,585 -0.01(-6.31%)
Feb 24, 2022 0.1059 0.1086 0.1045 0.1078 14,350 +0.00(+2.18%)
Feb 23, 2022 0.1075 0.1088 0.1055 0.1055 28,000 -0.00(-1.77%)
Feb 22, 2022 0.1072 0.1074 0.1069 0.1074 8,899 -0.00(-0.46%)
Feb 18, 2022 0.1079 0 -0.00(-2.26%)
Feb 17, 2022 0.1081 0.1108 0.1080 0.1104 7,500 +0.00(+0.36%)
Feb 16, 2022 0.1070 0.1100 0.1070 0.1100 16,019 -0.00(-1.61%)
Feb 15, 2022 0.1108 0.1118 0.1092 0.1118 30,090 +0.00(+2.29%)
Feb 14, 2022 0.1093 0.1093 0.1043 0.1093 10,555 -0.00(-1.35%)
Feb 11, 2022 0.1100 0.1108 0.1100 0.1108 13,000 +0.00(+4.53%)
Feb 10, 2022 0.1080 0.1095 0.1060 0.1060 43,085 -0.01(-4.68%)
Feb 09, 2022 0.1138 0.1138 0.1112 0.1112 52,500 +0.00(+3.35%)
Feb 08, 2022 0.1083 0.1092 0.1063 0.1076 32,470 +0.00(+1.51%)
Feb 07, 2022 0.1053 0.1060 0.1030 0.1060 113,420 +0.00(+0.19%)
Feb 04, 2022 0.1063 0.1063 0.1018 0.1058 27,075 -0.00(-1.67%)
Feb 03, 2022 0.1054 0.1099 0.1076 6,895 -0.00(-1.28%)
Feb 02, 2022 0.1049 0.1099 0.1049 0.1090 75,452 -0.00(-0.18%)
Feb 01, 2022 0.1068 0.1092 0.1068 0.1092 2,855 +0.00(+1.11%)
Jan 31, 2022 0.1080 0.1080 0.1002 0.1080 12,505 +0.00(+0.75%)
Jan 28, 2022 0.1000 0.1072 0.1000 0.1072 23,560 -0.00(-3.51%)
Jan 27, 2022 0.1114 0.1148 0.1054 0.1111 23,800 -0.00(-2.37%)
Jan 26, 2022 0.1133 0.1138 0.1051 0.1138 10,405 +0.00(+0.53%)
Jan 25, 2022 0.1130 0.1140 0.1128 0.1132 12,900 -0.00(-0.70%)
Jan 24, 2022 0.1200 0.1200 0.1063 0.1140 540,051 -0.01(-7.92%)
Jan 21, 2022 0.1215 0.1273 0.1202 0.1238 57,540 -0.00(-2.44%)
Jan 20, 2022 0.1300 0.1300 0.1269 0.1269 34,324 -0.00(-2.83%)
Jan 19, 2022 0.1201 0.1328 0.1201 0.1306 62,440 +0.01(+7.67%)
Jan 18, 2022 0.1262 0.1360 0.1202 0.1213 178,625 -0.01(-4.49%)
Jan 14, 2022 0.1270 0 -0.01(-4.65%)
Jan 13, 2022 0.1325 0.1332 0.1325 0.1332 12,550 +0.01(+6.56%)
Jan 11, 2022 0.1250 58 -0.01(-4.29%)
Jan 10, 2022 0.1313 0.1313 0.1286 0.1306 25,265 +0.00(+0.46%)
Jan 07, 2022 0.1281 0.1300 0.1281 0.1300 4,768 +0.00(+3.92%)
Jan 06, 2022 0.1400 0.1400 0.1251 0.1251 25,484 -0.02(-11.28%)
Jan 05, 2022 0.1378 0.1410 0.1378 0.1410 13,000 +0.00(+0.00%)
Jan 04, 2022 0.1500 0.1500 0.1378 0.1410 55,250 -0.00(-2.89%)
Jan 03, 2022 0.1645 0.1645 0.1452 0.1452 8,500 -0.00(-2.48%)
Dec 31, 2021 0.1293 0.1489 0.1293 0.1489 8,450 +0.02(+14.27%)
Dec 30, 2021 0.1284 0.1356 0.1279 0.1303 26,880 +0.01(+4.07%)
Dec 29, 2021 0.1250 0.1335 0.1241 0.1252 56,980 +0.00(+0.16%)
Dec 28, 2021 0.1250 0.1300 0.1250 0.1250 64,600 -0.01(-3.85%)
Dec 27, 2021 0.1376 0.1376 0.1250 0.1300 68,431 -0.00(-2.62%)
Dec 23, 2021 0.1247 0.1343 0.1247 0.1335 46,245 +0.01(+8.36%)
Dec 22, 2021 0.1196 0.1240 0.1196 0.1232 26,630 +0.00(+3.79%)
Dec 21, 2021 0.1200 0.1216 0.1156 0.1187 128,018 -0.00(-0.59%)
Dec 20, 2021 0.1192 0.1244 0.1192 0.1194 28,260 -0.01(-4.78%)
Dec 17, 2021 0.1225 0.1254 0.1212 0.1254 9,500 +0.00(+2.20%)
Dec 16, 2021 0.1149 0.1227 0.1129 0.1227 28,217 +0.01(+11.55%)
Dec 15, 2021 0.1150 0.1153 0.1100 0.1100 212,215 -0.01(-5.82%)
Dec 14, 2021 0.1174 0.1181 0.1160 0.1168 50,000 -0.00(-0.60%)
Dec 13, 2021 0.1185 0.1185 0.1152 0.1175 55,880 +0.00(+1.29%)
Dec 10, 2021 0.1201 0.1217 0.1153 0.1160 84,277 -0.01(-4.92%)
Dec 09, 2021 0.1289 0.1289 0.1201 0.1220 60,500 -0.00(-1.45%)
Dec 08, 2021 0.1201 0.1238 0.1201 0.1238 3,025 +0.00(+0.98%)
Dec 07, 2021 0.1150 0.1240 0.1150 0.1226 142,275 +0.00(+0.25%)
Dec 06, 2021 0.1330 0.1330 0.1100 0.1223 20,805 +0.01(+5.07%)
Dec 03, 2021 0.1140 0.1190 0.1079 0.1164 24,200 +0.00(+1.22%)
Dec 02, 2021 0.1150 0.1271 0.1150 0.1150 60,000 -0.01(-5.58%)
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.