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 (%)
May 30, 2014 0.3050 0.3050 0.3050 0.3050 2,500 +0.00(+0.66%)
May 29, 2014 0.3030 0.3030 0.3030 0.3030 1,300 -0.01(-4.14%)
May 23, 2014 0.3161 0.3161 0.3161 0 -0.00(-0.94%)
May 20, 2014 0.3191 0.3191 0.3191 0.3191 0 +0.01(+2.60%)
May 15, 2014 0.3110 0.3110 0.3110 0 -0.01(-2.90%)
May 14, 2014 0.3203 0.3203 0.3203 0.3203 500 -0.01(-1.60%)
May 13, 2014 0.3255 0.3255 0.3255 0.3255 5,000 +0.00(+0.22%)
May 08, 2014 0.3248 0.3248 0.3248 0 +0.01(+4.81%)
May 06, 2014 0.3099 0.3099 0.3099 0.3099 0 -0.01(-4.00%)
May 05, 2014 0.3100 0.3228 0.3100 0.3228 3,500 +0.02(+5.01%)
May 01, 2014 0.3074 0.3074 0.3074 0.3074 0 -0.00(-1.03%)
Apr 30, 2014 0.3106 0.3106 0.3106 0.3106 250 -0.00(-1.40%)
Apr 28, 2014 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Apr 25, 2014 0.3000 0.3207 0.3000 0.3100 5,900 -0.00(-0.93%)
Apr 24, 2014 0.3129 0.3129 0.3129 0.3129 10,700 -0.00(-0.79%)
Apr 23, 2014 0.3051 0.3206 0.3051 0.3154 13,900 -0.00(-1.44%)
Apr 22, 2014 0.3100 0.3200 0.3100 0.3200 2,500 +0.01(+4.37%)
Apr 21, 2014 0.3120 0.3200 0.3066 0.3066 15,960 -0.00(-0.03%)
Apr 17, 2014 0.3067 0.3067 0.3067 0 -0.01(-2.91%)
Apr 16, 2014 0.3200 0.3200 0.3158 0.3159 35,450 +0.01(+1.90%)
Apr 15, 2014 0.3200 0.3218 0.3100 0.3100 3,200 +0.01(+2.85%)
Apr 14, 2014 0.3140 0.3218 0.3014 0.3014 3,755 -0.02(-6.98%)
Apr 11, 2014 0.3591 0.3591 0.3200 0.3240 0 -0.05(-12.36%)
Apr 10, 2014 0.3697 0.3697 0.3697 0.3697 420 -0.00(-0.16%)
Apr 09, 2014 0.3703 0.3703 0.3703 0.3703 2,400 +0.00(+0.46%)
Apr 07, 2014 0.3686 0.3686 0.3686 0 -0.04(-8.92%)
Apr 03, 2014 0.4047 0.4047 0.4047 0 -0.01(-1.99%)
Apr 02, 2014 0.4129 0.4129 0.4129 0.4129 3,000 +0.01(+3.22%)
Apr 01, 2014 0.4124 0.4124 0.4000 0.4000 18,240 +0.02(+5.26%)
Mar 31, 2014 0.3800 0.3800 0.3800 0.3800 100 -0.01(-3.26%)
Mar 28, 2014 0.3928 0.3928 0.3928 0.3928 0 -0.01(-2.99%)
Mar 27, 2014 0.4100 0.4100 0.3970 0.4049 9,000 +0.01(+3.34%)
Mar 26, 2014 0.4240 0.4240 0.3918 0.3918 8,000 -0.04(-9.89%)
Mar 25, 2014 0.4520 0.4520 0.4348 0.4348 5,800 +0.00(+0.67%)
Mar 21, 2014 0.4319 0.4319 0.4319 0 -0.03(-7.48%)
Mar 20, 2014 0.4668 0.4668 0.4668 0.4668 1,000 -0.03(-5.79%)
Mar 19, 2014 0.4955 0.4955 0.4955 0.4955 3,000 -0.02(-4.69%)
Mar 17, 2014 0.5199 0.5199 0.5199 0.5199 0 +0.01(+1.76%)
Mar 14, 2014 0.5109 0.5109 0.5109 0.5109 0 +0.02(+3.42%)
Mar 13, 2014 0.4940 0.4940 0.4940 0.4940 400 -0.01(-2.93%)
Mar 12, 2014 0.5000 0.5089 0.4718 0.5089 2,400 +0.04(+9.39%)
Mar 11, 2014 0.4930 0.4930 0.4652 0.4652 1,250 -0.03(-5.54%)
Mar 10, 2014 0.4823 0.4925 0.4823 0.4925 9,500 +0.00(+0.49%)
Mar 07, 2014 0.5630 0.5630 0.4901 0.4901 0 -0.04(-7.77%)
Mar 06, 2014 0.5420 0.5420 0.5314 0.5314 3,500 +0.04(+8.23%)
Mar 05, 2014 0.5000 0.5000 0.4910 0.4910 21,000 +0.02(+4.05%)
Mar 03, 2014 0.4719 0.4719 0.4719 0 -0.02(-4.43%)
Feb 27, 2014 0.4938 0.4938 0.4938 0.4938 0 +0.08(+20.73%)
Feb 26, 2014 0.4081 0.4090 0.4081 0.4090 21,500 +0.01(+3.54%)
Feb 25, 2014 0.4100 0.4100 0.3950 0.3950 15,400 -0.01(-2.37%)
Feb 24, 2014 0.4046 0.4046 0.4046 0.4046 770 +0.02(+5.36%)
Feb 21, 2014 0.4070 0.4070 0.3840 0.3840 0 -0.03(-6.34%)
Feb 20, 2014 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+1.23%)
Feb 19, 2014 0.4007 0.4050 0.4004 0.4050 15,000 -0.01(-2.13%)
Feb 18, 2014 0.4130 0.4160 0.3972 0.4138 38,000 +0.00(+0.19%)
Feb 14, 2014 0.4130 0.4130 0.4130 0 +0.01(+2.18%)
Feb 13, 2014 0.4042 0.4042 0.4042 0.4042 1,500 +0.02(+5.32%)
Feb 12, 2014 0.3838 0.3838 0.3838 0.3838 6,800 +0.00(+1.00%)
Feb 11, 2014 0.3860 0.3930 0.3800 0.3800 8,683 +0.00(+0.77%)
Feb 10, 2014 0.3745 0.3771 0.3745 0.3771 750 -0.01(-1.80%)
Feb 07, 2014 0.4000 0.4000 0.3618 0.3840 0 +0.02(+4.92%)
Feb 06, 2014 0.3660 0.3660 0.3660 0.3660 100 -0.00(-0.60%)
Feb 05, 2014 0.3797 0.3800 0.3682 0.3682 49,200 -0.03(-7.95%)
Feb 04, 2014 0.4086 0.4100 0.4000 0.4000 17,545 -0.01(-2.20%)
Feb 03, 2014 0.4280 0.4400 0.4090 0.4090 19,515 -0.02(-4.66%)
Jan 31, 2014 0.4800 0.4800 0.4290 0.4290 0 -0.05(-10.34%)
Jan 30, 2014 0.4954 0.4954 0.4785 0.4785 2,666 -0.03(-5.25%)
Jan 29, 2014 0.5236 0.5236 0.4990 0.5050 5,450 -0.03(-4.72%)
Jan 28, 2014 0.5166 0.5300 0.4900 0.5300 4,200 +0.00(+0.76%)
Jan 22, 2014 0.5260 0.5260 0.5260 0 -0.07(-11.79%)
Jan 21, 2014 0.5863 0.5963 0.5862 0.5963 3,500 +0.08(+16.12%)
Jan 17, 2014 0.5135 0.5135 0.5135 0 +0.09(+20.26%)
Jan 16, 2014 0.4160 0.4270 0.4160 0.4270 4,330 +0.01(+2.62%)
Jan 15, 2014 0.4270 0.4270 0.4161 0.4161 13,000 -0.01(-2.55%)
Jan 14, 2014 0.4180 0.4270 0.4180 0.4270 2,190 +0.02(+3.89%)
Jan 13, 2014 0.4110 0.4110 0.4110 0.4110 1,075 -0.02(-4.64%)
Jan 10, 2014 0.4360 0.4360 0.4128 0.4310 6,766 +0.03(+6.66%)
Jan 09, 2014 0.4340 0.4340 0.4041 0.4041 7,200 -0.01(-2.15%)
Jan 07, 2014 0.4130 0.4130 0.4130 0 -0.04(-8.22%)
Jan 03, 2014 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 31, 2013 0.4000 0.4000 0.4000 0 -0.00(-0.50%)
Dec 30, 2013 0.4086 0.4086 0.4000 0.4020 6,480 +0.00(+0.50%)
Dec 27, 2013 0.4110 0.4110 0.4000 0.4000 14,115 -0.00(-0.22%)
Dec 24, 2013 0.4009 0.4009 0.4009 0 -0.00(-1.16%)
Dec 23, 2013 0.3960 0.4056 0.3960 0.4056 3,500 +0.00(+1.15%)
Dec 20, 2013 0.4010 0.4010 0.4010 0.4010 0 +0.00(+1.01%)
Dec 19, 2013 0.4150 0.4400 0.3970 0.3970 9,250 +0.00(+1.02%)
Dec 18, 2013 0.3930 0.3941 0.3930 0.3930 23,121 -0.01(-1.50%)
Dec 17, 2013 0.3960 0.4296 0.3960 0.3990 8,240 -0.04(-9.09%)
Dec 16, 2013 0.4389 0.4389 0.4389 0.4389 7,000 -0.01(-2.47%)
Dec 13, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.45%)
Dec 12, 2013 0.4370 0.4480 0.4370 0.4480 11,034 -0.00(-0.44%)
Dec 11, 2013 0.4540 0.4540 0.4500 0.4500 12,216 -0.01(-2.17%)
Dec 10, 2013 0.5400 0.5400 0.4493 0.4600 28,800 -0.02(-4.94%)
Dec 06, 2013 0.4839 0.4839 0.4839 0 +0.02(+5.20%)
Dec 05, 2013 0.4600 0.4600 0.4600 0.4600 1,413 -0.05(-9.80%)
Dec 04, 2013 0.5100 0.5100 0.5100 0.5100 1,500 -0.04(-6.93%)
Dec 03, 2013 0.4840 0.5480 0.4840 0.5480 3,500 +0.03(+6.59%)
Dec 02, 2013 0.5700 0.5700 0.5141 0.5141 3,750 +0.05(+11.76%)
Nov 27, 2013 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Nov 26, 2013 0.4686 0.4686 0.4500 0.4500 4,150 -0.01(-3.02%)
Nov 25, 2013 0.4957 0.5000 0.4640 0.4640 18,850 -0.05(-8.91%)
Nov 22, 2013 0.5271 0.5271 0.5094 0.5094 3,100 -0.02(-3.89%)
Nov 21, 2013 0.5300 0.5300 0.5300 0.5300 4,500 -0.03(-5.36%)
Nov 19, 2013 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Nov 18, 2013 0.6010 0.6420 0.5500 0.5500 44,825 -0.07(-12.00%)
Nov 15, 2013 0.5800 0.6250 0.5704 0.6250 6,500 +0.05(+7.76%)
Nov 14, 2013 0.5790 0.5800 0.5790 0.5800 3,500 -0.01(-1.69%)
Nov 12, 2013 0.5934 0.5934 0.5900 0.5900 12,000 -0.00(-0.77%)
Nov 11, 2013 0.5942 0.5946 0.5873 0.5946 8,400 -0.02(-3.11%)
Nov 08, 2013 0.6000 0.6137 0.6000 0.6137 1,243 +0.01(+1.30%)
Nov 07, 2013 0.6007 0.6058 0.6006 0.6058 10,100 +0.00(+0.05%)
Nov 06, 2013 0.5897 0.6055 0.5897 0.6055 1,750 +0.03(+4.40%)
Nov 05, 2013 0.5795 0.5800 0.5795 0.5800 500 +0.00(+0.00%)
Nov 04, 2013 0.6312 0.6670 0.5800 0.5800 30,400 -0.08(-11.67%)
Nov 01, 2013 0.6360 0.6860 0.6360 0.6566 14,100 -0.02(-3.44%)
Oct 31, 2013 0.6081 0.6800 0.6081 0.6800 19,700 +0.08(+13.33%)
Oct 30, 2013 0.5713 0.6000 0.5700 0.6000 14,700 -0.01(-1.64%)
Oct 29, 2013 0.6000 0.6170 0.6000 0.6100 9,672 +0.11(+20.96%)
Oct 25, 2013 0.5043 0.5043 0.5043 0 +0.04(+8.10%)
Oct 24, 2013 0.4665 0.4665 0.4665 0.4665 1,000 -0.01(-1.12%)
Oct 23, 2013 0.4700 0.4718 0.4700 0.4718 8,346 +0.01(+2.19%)
Oct 21, 2013 0.4617 0.4617 0.4617 0 +0.01(+2.60%)
Oct 17, 2013 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Oct 11, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 10, 2013 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.56%)
Oct 09, 2013 0.4105 0.4105 0.4105 0.4105 6,300 -0.03(-6.21%)
Oct 08, 2013 0.4377 0.4377 0.4377 0.4377 2,000 +0.01(+2.53%)
Oct 07, 2013 0.4270 0.4270 0.4269 0.4269 8,100 +0.00(+1.16%)
Oct 04, 2013 0.4380 0.4380 0.4219 0.4220 4,000 -0.00(-0.50%)
Oct 03, 2013 0.3587 0.4270 0.3587 0.4241 15,300 +0.04(+10.93%)
Oct 02, 2013 0.3823 0.3823 0.3823 0.3823 2,000 +0.05(+16.55%)
Oct 01, 2013 0.3600 0.3600 0.3280 0.3280 7,700 -0.05(-13.68%)
Sep 27, 2013 0.3800 0.3801 0.3709 0.3800 6,500 +0.00(+0.16%)
Sep 26, 2013 0.3800 0.3800 0.3794 0.3794 12,500 +0.00(+0.82%)
Sep 25, 2013 0.3620 0.3765 0.3230 0.3763 21,300 +0.06(+17.59%)
Sep 24, 2013 0.3700 0.3700 0.3110 0.3200 14,000 -0.05(-13.30%)
Sep 23, 2013 0.3691 0.3691 0.3691 0.3691 300 +0.06(+19.06%)
Sep 20, 2013 0.3766 0.3766 0.3100 0.3100 18,900 -0.07(-17.77%)
Sep 19, 2013 0.3942 0.3980 0.3770 0.3770 21,600 -0.02(-4.39%)
Sep 18, 2013 0.3906 0.3943 0.3906 0.3943 612 -0.01(-1.43%)
Sep 16, 2013 0.4000 0.4000 0.4000 0 -0.01(-2.22%)
Sep 13, 2013 0.3670 0.4091 0.3670 0.4091 5,250 +0.05(+12.48%)
Sep 12, 2013 0.4038 0.4038 0.3556 0.3637 78,700 -0.03(-7.97%)
Sep 11, 2013 0.4035 0.4187 0.3952 0.3952 9,200 -0.03(-6.59%)
Sep 10, 2013 0.4500 0.4500 0.4231 0.4231 25,000 -0.03(-6.06%)
Sep 09, 2013 0.4504 0.4504 0.4504 0.4504 10,000 -0.01(-1.66%)
Sep 06, 2013 0.4600 0.4600 0.4580 0.4580 7,000 -0.00(-0.43%)
Sep 05, 2013 0.5000 0.5000 0.4600 0.4600 1,400 -0.00(-0.86%)
Sep 04, 2013 0.5000 0.5000 0.4640 0.4640 2,686 -0.00(-0.17%)
Sep 03, 2013 0.4920 0.4920 0.4648 0.4648 1,200 +0.01(+2.11%)
Aug 30, 2013 0.4700 0.4725 0.4552 0.4552 4,500 -0.02(-5.17%)
Aug 29, 2013 0.4800 0.4800 0.4800 0.4800 3,000 -0.02(-4.00%)
Aug 27, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.60%)
Aug 26, 2013 0.4970 0.4970 0.4970 0.4970 500 -0.00(-0.10%)
Aug 23, 2013 0.5200 0.5200 0.4975 0.4975 7,070 -0.02(-4.33%)
Aug 22, 2013 0.5200 0.5200 0.5200 0.5200 1,930 +0.00(+0.39%)
Aug 21, 2013 0.5139 0.5195 0.5139 0.5180 3,600 -0.01(-1.71%)
Aug 20, 2013 0.5270 0.5270 0.5270 0.5270 6,000 -0.01(-1.42%)
Aug 19, 2013 0.5085 0.5346 0.5085 0.5346 1,800 +0.02(+3.66%)
Aug 16, 2013 0.5095 0.5157 0.5095 0.5157 6,700 -0.00(-0.25%)
Aug 15, 2013 0.5197 0.5197 0.5147 0.5170 6,500 -0.03(-5.48%)
Aug 14, 2013 0.5470 0.5470 0.5470 0.5470 2,500 +0.01(+1.90%)
Aug 13, 2013 0.5368 0.5368 0.5368 0.5368 2,000 -0.04(-7.45%)
Aug 12, 2013 0.5800 0.5800 0.5800 0.5800 1,000 +0.02(+3.81%)
Aug 09, 2013 0.5300 0.5800 0.5296 0.5587 52,848 +0.03(+5.42%)
Aug 05, 2013 0.5300 0.5300 0.5300 0 +0.01(+1.05%)
Aug 01, 2013 0.5245 0.5245 0.5245 0 -0.08(-12.58%)
Jul 30, 2013 0.6000 0.6000 0.6000 0 +0.07(+13.40%)
Jul 29, 2013 0.5900 0.5900 0.5291 0.5291 2,500 -0.06(-10.32%)
Jul 25, 2013 0.5900 0.5900 0.5900 0 -0.02(-3.80%)
Jul 24, 2013 0.6270 0.6270 0.6089 0.6133 2,300 +0.02(+4.16%)
Jul 23, 2013 0.5888 0.5888 0.5888 0.5888 1,500 +0.02(+2.69%)
Jul 22, 2013 0.4880 0.6000 0.4880 0.5734 18,200 +0.21(+59.28%)
Jul 18, 2013 0.3600 0.3600 0.3600 0 -0.02(-4.46%)
Jul 16, 2013 0.3768 0.3768 0.3768 0.3768 0 -0.01(-3.38%)
Jul 15, 2013 0.3800 0.3900 0.3710 0.3900 12,500 +0.01(+2.66%)
Jul 12, 2013 0.3799 0.3799 0.3799 0.3799 1,000 -0.00(-0.03%)
Jul 11, 2013 0.3810 0.3810 0.3775 0.3800 20,500 +0.02(+4.45%)
Jul 10, 2013 0.3849 0.3849 0.3600 0.3638 3,900 -0.02(-4.26%)
Jul 09, 2013 0.3800 0.3800 0.3800 0.3800 2,785 +0.01(+2.70%)
Jul 08, 2013 0.3700 0.3700 0.3700 0.3700 4,500 -0.03(-7.50%)
Jul 05, 2013 0.3994 0.4000 0.3994 0.4000 31,500 +0.02(+4.93%)
Jul 03, 2013 0.3812 0.3812 0.3812 0.3812 100 -0.06(-13.36%)
Jul 02, 2013 0.4400 0.4698 0.4400 0.4400 2,400 -0.01(-2.22%)
Jul 01, 2013 0.4500 0.4500 0.4500 0.4500 5,200 -0.01(-3.18%)
Jun 27, 2013 0.4648 0.4648 0.4648 0.4648 0 +0.00(+1.04%)
Jun 26, 2013 0.4911 0.4911 0.4600 0.4600 12,500 -0.06(-11.33%)
Jun 25, 2013 0.5470 0.5470 0.5188 0.5188 9,400 -0.05(-8.10%)
Jun 20, 2013 0.5645 0.5645 0.5645 0.5645 0 -0.01(-0.98%)
Jun 19, 2013 0.5551 0.5701 0.5551 0.5701 12,500 +0.01(+1.80%)
Jun 18, 2013 0.5600 0.5600 0.5600 0.5600 400 -0.01(-1.06%)
Jun 17, 2013 0.5560 0.5660 0.5484 0.5660 7,800 +0.01(+1.07%)
Jun 14, 2013 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Jun 13, 2013 0.5800 0.5800 0.5600 0.5600 10,250 -0.02(-3.45%)
Jun 11, 2013 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 10, 2013 0.5800 0.5800 0.5800 0.5800 140 -0.02(-3.49%)
Jun 07, 2013 0.6010 0.6010 0.6010 0.6010 6,000 +0.00(+0.00%)
Jun 06, 2013 0.6017 0.6017 0.5400 0.6010 9,900 +0.03(+6.09%)
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.