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

Mawson Gold Ltd (OP: MWSNF )

0.5619 -0.0491 (-8.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 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 (%)
Jun 30, 2020 0.2747 0.2894 0.2710 0.2872 10,100 +0.01(+4.59%)
Jun 29, 2020 0.2900 0.2983 0.2746 0.2746 45,707 -0.01(-2.90%)
Jun 26, 2020 0.3000 0.3000 0.2818 0.2828 18,200 -0.01(-4.39%)
Jun 25, 2020 0.2800 0.2968 0.2800 0.2958 60,847 +0.02(+5.64%)
Jun 24, 2020 0.2618 0.2800 0.2562 0.2800 63,806 +0.02(+7.20%)
Jun 23, 2020 0.2600 0.2612 0.2526 0.2612 121,100 +0.01(+4.48%)
Jun 22, 2020 0.2520 0.2615 0.2489 0.2500 31,845 +0.00(+1.54%)
Jun 19, 2020 0.2616 0.2616 0.2409 0.2462 37,600 +0.01(+2.54%)
Jun 18, 2020 0.2435 0.2590 0.2401 0.2401 20,251 -0.01(-5.51%)
Jun 17, 2020 0.2588 0.2600 0.2539 0.2541 2,825 -0.01(-2.27%)
Jun 16, 2020 0.2550 0.2600 0.2500 0.2600 18,125 +0.01(+1.96%)
Jun 15, 2020 0.2756 0.2756 0.2481 0.2550 73,174 -0.01(-5.03%)
Jun 12, 2020 0.2780 0.2780 0.2680 0.2685 44,600 +0.01(+5.09%)
Jun 11, 2020 0.2667 0.2667 0.2555 0.2555 54,400 +0.00(+0.87%)
Jun 10, 2020 0.2600 0.2656 0.2533 0.2533 57,678 -0.01(-2.58%)
Jun 09, 2020 0.2610 0.2710 0.2600 0.2600 26,923 -0.01(-2.95%)
Jun 08, 2020 0.2880 0.2880 0.2606 0.2679 34,531 +0.01(+2.25%)
Jun 05, 2020 0.2660 0.2699 0.2548 0.2620 92,300 -0.01(-3.75%)
Jun 04, 2020 0.2786 0.2786 0.2634 0.2722 18,105 -0.00(-0.07%)
Jun 03, 2020 0.2680 0.2793 0.2602 0.2724 25,551 +0.00(+1.26%)
Jun 02, 2020 0.2912 0.2915 0.2602 0.2690 83,772 -0.02(-6.04%)
Jun 01, 2020 0.3120 0.3120 0.2800 0.2863 76,940 +0.01(+4.49%)
May 29, 2020 0.3000 0.3080 0.2550 0.2740 125,200 -0.02(-7.12%)
May 28, 2020 0.2997 0.3160 0.2900 0.2950 216,086 +0.01(+3.11%)
May 27, 2020 0.2400 0.2900 0.2400 0.2861 87,973 +0.03(+13.53%)
May 26, 2020 0.2900 0.2900 0.2475 0.2520 141,330 -0.00(-1.18%)
May 22, 2020 0.2600 0.2760 0.2450 0.2550 25,800 +0.00(+1.80%)
May 21, 2020 0.2700 0.2700 0.2470 0.2505 51,746 -0.01(-2.64%)
May 20, 2020 0.2780 0.2780 0.2530 0.2573 50,653 +0.00(+0.90%)
May 19, 2020 0.2700 0.2700 0.2437 0.2550 117,890 -0.03(-8.93%)
May 18, 2020 0.2500 0.2800 0.2500 0.2800 153,064 +0.03(+13.59%)
May 15, 2020 0.2376 0.2465 0.2289 0.2465 97,100 +0.01(+4.01%)
May 14, 2020 0.2196 0.2370 0.2118 0.2370 53,381 +0.02(+10.49%)
May 13, 2020 0.2391 0.2391 0.2108 0.2145 63,274 -0.02(-9.76%)
May 12, 2020 0.2600 0.2600 0.2367 0.2377 60,111 -0.02(-6.53%)
May 11, 2020 0.2830 0.2830 0.2471 0.2543 78,321 -0.02(-8.85%)
May 08, 2020 0.2960 0.2960 0.2674 0.2790 39,800 +0.01(+3.33%)
May 07, 2020 0.2738 0.2892 0.2437 0.2700 348,943 -0.02(-7.91%)
May 06, 2020 0.3010 0.3010 0.2733 0.2932 180,999 +0.00(+1.10%)
May 05, 2020 0.2997 0.3120 0.2900 0.2900 180,714 +0.00(+0.00%)
May 04, 2020 0.3000 0.3108 0.2898 0.2900 92,128 +0.00(+1.01%)
May 01, 2020 0.2981 0.2981 0.2450 0.2871 390,100 -0.01(-1.81%)
Apr 30, 2020 0.2800 0.3064 0.2800 0.2924 330,664 +0.01(+4.47%)
Apr 29, 2020 0.2910 0.2975 0.2750 0.2799 117,382 -0.00(-1.55%)
Apr 28, 2020 0.2740 0.3050 0.2691 0.2843 145,908 -0.00(-1.15%)
Apr 27, 2020 0.2090 0.2890 0.2090 0.2876 282,267 +0.09(+43.30%)
Apr 24, 2020 0.2000 0.2027 0.1966 0.2007 52,000 +0.01(+3.35%)
Apr 23, 2020 0.2000 0.2104 0.1873 0.1942 139,632 -0.01(-3.29%)
Apr 22, 2020 0.1799 0.2149 0.1750 0.2008 333,984 +0.05(+31.67%)
Apr 21, 2020 0.1369 0.1525 0.1369 0.1525 700 -0.01(-7.52%)
Apr 20, 2020 0.1560 0.1838 0.1483 0.1649 23,600 -0.00(-0.06%)
Apr 16, 2020 0.1650 0.1650 0.1650 0 -0.00(-2.65%)
Apr 15, 2020 0.1695 0.1695 0.1695 0.1695 100 +0.02(+15.31%)
Apr 14, 2020 0.1470 0.1470 0.1470 0.1470 17,700 +0.01(+3.52%)
Apr 13, 2020 0.1200 0.1420 0.1200 0.1420 20,950 -0.01(-3.99%)
Apr 08, 2020 0.1479 0.1479 0.1479 0 +0.00(+2.71%)
Apr 07, 2020 0.1271 0.1440 0.1271 0.1440 13,300 -0.01(-4.00%)
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.