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 (%)
Jul 31, 2017 0.3000 0.3000 0.2761 0.2978 15,791 -0.00(-0.63%)
Jul 28, 2017 0.2750 0.2997 0.2750 0.2997 15,600 +0.02(+8.94%)
Jul 27, 2017 0.2776 0.2776 0.2751 0.2751 3,000 -0.03(-11.20%)
Jul 26, 2017 0.3100 0.3100 0.3098 0.3098 1,700 -0.00(-0.71%)
Jul 24, 2017 0.3120 0.3120 0.3120 0 +0.02(+7.59%)
Jul 21, 2017 0.2727 0.2980 0.2727 0.2900 2,700 -0.01(-3.97%)
Jul 20, 2017 0.3020 0.3020 0.3020 0.3020 100 +0.02(+8.32%)
Jul 19, 2017 0.2789 0.2789 0.2788 0.2788 3,500 -0.00(-0.43%)
Jul 18, 2017 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
Jul 17, 2017 0.2580 0.2800 0.2551 0.2800 23,850 +0.03(+12.09%)
Jul 14, 2017 0.2531 0.2531 0.2498 0.2498 4,850 -0.01(-2.08%)
Jul 13, 2017 0.2546 0.2551 0.2546 0.2551 1,000 +0.02(+6.29%)
Jul 11, 2017 0.2400 0.2400 0.2400 0 -0.02(-8.29%)
Jul 10, 2017 0.2617 0.2617 0.2617 0.2617 36,900 -0.00(-1.80%)
Jul 07, 2017 0.2691 0.2691 0.2591 0.2665 75,500 +0.00(+0.53%)
Jul 06, 2017 0.2651 0.2651 0.2651 0.2651 200 -0.02(-5.66%)
Jul 05, 2017 0.2600 0.2810 0.2600 0.2810 102,000 +0.04(+17.08%)
Jul 03, 2017 0.2400 0.2400 0.2400 0.2400 2,200 -0.00(-0.79%)
Jun 29, 2017 0.2419 0.2419 0.2419 0 +0.00(+1.55%)
Jun 28, 2017 0.2492 0.2492 0.2360 0.2382 39,096 -0.02(-6.77%)
Jun 27, 2017 0.2531 0.2555 0.2531 0.2555 9,200 +0.01(+2.20%)
Jun 22, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jun 20, 2017 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jun 19, 2017 0.2700 0.2900 0.2700 0.2900 1,304 -0.00(-1.49%)
Jun 16, 2017 0.2944 0.2944 0.2944 0.2944 150 -0.00(-0.84%)
Jun 15, 2017 0.2969 0.2969 0.2969 0.2969 5,500 -0.00(-0.07%)
Jun 14, 2017 0.2870 0.2971 0.2870 0.2971 1,500 +0.01(+2.45%)
Jun 12, 2017 0.2900 0.2900 0.2900 0 -0.01(-4.10%)
Jun 06, 2017 0.3024 0.3024 0.3024 0 +0.00(+1.14%)
Jun 05, 2017 0.2622 0.2990 0.2622 0.2990 4,675 +0.03(+10.74%)
Jun 01, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.05%)
May 31, 2017 0.2500 0.2650 0.2500 0.2620 11,750 -0.00(-0.38%)
May 30, 2017 0.2630 0.2630 0.2630 0.2630 1,200 +0.00(+0.87%)
May 25, 2017 0.2607 0.2607 0.2607 0 -0.00(-0.49%)
May 24, 2017 0.2666 0.2666 0.2533 0.2620 20,500 -0.01(-3.75%)
May 23, 2017 0.2722 0.2722 0.2722 0.2722 2,000 +0.00(+1.34%)
May 19, 2017 0.2686 0.2686 0.2686 0 +0.00(+1.40%)
May 18, 2017 0.2554 0.2649 0.2553 0.2649 8,800 -0.02(-8.56%)
May 17, 2017 0.2900 0.2900 0.2897 0.2897 3,000 -0.00(-0.99%)
May 15, 2017 0.2926 0.2926 0.2926 0 +0.03(+10.46%)
May 11, 2017 0.2649 0.2649 0.2649 95 +0.02(+7.20%)
May 10, 2017 0.2569 0.2700 0.2400 0.2471 29,100 -0.02(-7.24%)
May 09, 2017 0.2572 0.2664 0.2561 0.2664 5,500 +0.00(+0.60%)
May 08, 2017 0.2668 0.2700 0.2600 0.2648 31,750 -0.01(-3.11%)
May 05, 2017 0.2733 0.2733 0.2733 0.2733 175 +0.01(+3.92%)
May 04, 2017 0.2697 0.2697 0.2630 0.2630 1,500 -0.03(-9.00%)
May 03, 2017 0.2732 0.2890 0.2711 0.2890 3,500 -0.01(-4.18%)
May 02, 2017 0.3016 0.3016 0.3016 0.3016 1,400 +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.