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

Mawson Gold Ltd (OP: MWSNF )

0.5500 -0.0043 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 29, 2013 0.5014 0.5014 0.5014 0 -0.10(-16.43%)
Apr 26, 2013 0.5857 0.6000 0.5857 0.6000 5,480 +0.01(+1.90%)
Apr 23, 2013 0.5888 0.5888 0.5888 0.5888 0 +0.02(+2.85%)
Apr 22, 2013 0.5150 0.5725 0.5150 0.5725 21,800 +0.06(+11.77%)
Apr 19, 2013 0.5216 0.5216 0.5122 0.5122 2,000 -0.03(-5.72%)
Apr 18, 2013 0.6000 0.6000 0.5433 0.5433 13,250 -0.08(-13.46%)
Apr 17, 2013 0.6966 0.7000 0.6278 0.6278 8,350 -0.00(-0.66%)
Apr 16, 2013 0.5145 0.6399 0.5145 0.6320 8,700 +0.13(+26.65%)
Apr 15, 2013 0.5240 0.5828 0.4283 0.4990 27,150 -0.17(-25.95%)
Apr 12, 2013 0.6739 0.6739 0.6739 0.6739 430 +0.03(+4.05%)
Apr 10, 2013 0.6477 0.6477 0.6477 0 -0.07(-9.20%)
Apr 09, 2013 0.6731 0.7133 0.6731 0.7133 36,700 +0.04(+5.97%)
Apr 08, 2013 0.6930 0.6970 0.5935 0.6731 25,135 -0.08(-10.65%)
Apr 05, 2013 0.7515 0.7570 0.7189 0.7533 17,250 +0.01(+1.33%)
Apr 04, 2013 0.7400 0.7900 0.7385 0.7434 56,439 -0.12(-14.06%)
Apr 03, 2013 0.9870 1.040 0.8627 0.8650 6,700 -0.12(-12.45%)
Apr 02, 2013 1.046 1.050 0.9804 0.9880 20,925 -0.04(-4.08%)
Apr 01, 2013 1.010 1.030 1.010 1.030 2,400 +0.00(+0.00%)
Mar 28, 2013 1.000 1.030 1.000 1.030 5,500 -0.08(-7.21%)
Mar 27, 2013 1.110 1.110 1.110 1.110 4,324 +0.00(+0.00%)
Mar 25, 2013 1.110 1.110 1.110 0 +0.06(+5.66%)
Mar 22, 2013 1.130 1.130 1.050 1.050 10,622 -0.01(-0.79%)
Mar 21, 2013 1.030 1.059 1.030 1.059 2,700 -0.01(-1.04%)
Mar 19, 2013 1.070 1.070 1.070 0 +0.07(+6.68%)
Mar 18, 2013 1.051 1.051 1.000 1.003 3,800 -0.03(-2.53%)
Mar 15, 2013 1.050 1.053 1.029 1.029 6,150 -0.05(-4.25%)
Mar 13, 2013 1.075 1.075 1.075 0 +0.03(+3.14%)
Mar 12, 2013 1.070 1.086 1.042 1.042 7,600 -0.05(-4.40%)
Mar 11, 2013 1.090 1.090 1.090 1.090 200 -0.02(-1.80%)
Mar 08, 2013 1.056 1.110 1.056 1.110 2,400 +0.10(+9.90%)
Mar 07, 2013 1.010 1.010 1.010 1.010 486 -0.02(-1.75%)
Mar 06, 2013 1.050 1.050 1.028 1.028 16,350 -0.07(-6.12%)
Mar 05, 2013 1.088 1.109 1.083 1.095 15,400 -0.03(-2.23%)
Mar 04, 2013 1.200 1.226 1.120 1.120 38,785 -0.06(-5.08%)
Mar 01, 2013 1.190 1.190 1.180 1.180 800 +0.02(+1.64%)
Feb 28, 2013 1.195 1.199 1.161 1.161 37,500 -0.01(-0.77%)
Feb 27, 2013 1.170 1.170 1.170 1.170 300 -0.01(-1.14%)
Feb 26, 2013 1.190 1.194 1.160 1.183 11,900 +0.00(+0.30%)
Feb 22, 2013 1.200 1.200 1.180 1.180 1,200 -0.04(-3.28%)
Feb 21, 2013 1.262 1.262 1.220 1.220 1,400 -0.01(-0.65%)
Feb 20, 2013 1.216 1.240 1.216 1.228 4,750 -0.01(-0.95%)
Feb 19, 2013 1.248 1.248 1.235 1.240 4,700 -0.07(-5.11%)
Feb 15, 2013 1.307 1.307 1.291 1.307 11,500 -0.02(-1.76%)
Feb 14, 2013 1.350 1.360 1.320 1.330 15,000 +0.02(+1.53%)
Feb 13, 2013 1.310 1.310 1.310 1.310 4,000 -0.06(-4.38%)
Feb 11, 2013 1.370 1.370 1.370 0 -0.07(-4.98%)
Feb 08, 2013 1.442 1.442 1.442 1.442 2,000 +0.05(+3.73%)
Feb 07, 2013 1.393 1.393 1.376 1.390 21,600 +0.02(+1.46%)
Feb 06, 2013 1.373 1.400 1.300 1.370 27,900 +0.06(+4.58%)
Feb 04, 2013 1.358 1.360 1.310 1.310 7,500 -0.05(-3.52%)
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.