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

Mawson Gold Ltd (OP: MWSNF )

0.6271 -0.0108 (-1.69%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 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 (%)
Mar 31, 2016 0.2140 0.2300 0.2140 0.2300 3,000 +0.04(+24.12%)
Mar 29, 2016 0.1853 0.1853 0.1853 0 -0.01(-4.93%)
Mar 22, 2016 0.1949 0.1949 0.1949 0 +0.04(+22.81%)
Mar 21, 2016 0.1578 0.1587 0.1578 0.1587 7,600 -0.01(-4.46%)
Mar 17, 2016 0.1661 0.1661 0.1661 0 +0.01(+7.09%)
Mar 16, 2016 0.1922 0.1949 0.1551 0.1551 13,295 -0.02(-12.37%)
Mar 15, 2016 0.1770 0.1770 0.1770 0.1770 2,000 +0.00(+2.31%)
Mar 14, 2016 0.1730 0.1730 0.1730 0.1730 10,000 -0.01(-3.89%)
Mar 07, 2016 0.1800 0.1800 0.1800 0 -0.00(-1.96%)
Mar 03, 2016 0.1836 0.1836 0.1836 0 +0.04(+24.90%)
Mar 02, 2016 0.1470 0.1470 0.1470 0.1470 2,000 -0.00(-2.00%)
Feb 29, 2016 0.1500 0.1500 0.1500 0 -0.00(-1.45%)
Feb 26, 2016 0.1500 0.1522 0.1500 0.1522 4,400 +0.00(+1.47%)
Feb 25, 2016 0.1500 0.1500 0.1500 0.1500 8,000 -0.02(-11.76%)
Feb 23, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 22, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Feb 19, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+13.33%)
Feb 17, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 16, 2016 0.1500 0.1796 0.1500 0.1500 10,400 -0.03(-16.71%)
Feb 12, 2016 0.1801 0.1801 0.1801 0 +0.01(+7.01%)
Feb 11, 2016 0.1683 0.1683 0.1683 0.1683 200 +0.02(+17.45%)
Feb 08, 2016 0.1433 0.1433 0.1433 0 +0.00(+2.43%)
Feb 05, 2016 0.1399 0.1399 0.1399 0.1399 7,250 +0.01(+9.30%)
Feb 01, 2016 0.1280 0.1280 0.1280 0 -0.00(-1.54%)
Jan 29, 2016 0.1300 0.1350 0.1300 0.1300 2,500 -0.02(-12.93%)
Jan 28, 2016 0.1200 0.1493 0.1200 0.1493 600 +0.01(+8.11%)
Jan 26, 2016 0.1381 0.1381 0.1381 0 -0.01(-7.81%)
Jan 25, 2016 0.1280 0.1498 0.1280 0.1498 13,950 +0.02(+17.12%)
Jan 20, 2016 0.1279 0.1279 0.1279 0 -0.00(-1.99%)
Jan 14, 2016 0.1305 0.1305 0.1305 0 +0.00(+1.79%)
Jan 13, 2016 0.1282 0.1282 0.1282 0.1282 500 -0.01(-8.43%)
Jan 12, 2016 0.1400 0.1400 0.1400 0.1400 9,250 +0.00(+0.00%)
Jan 07, 2016 0.1400 0.1400 0.1400 0 +0.00(+1.45%)
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.