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

Mawson Gold Ltd (OP: MWSNF )

0.5540 -0.0108 (-1.91%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 14, 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 (%)
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%)
Jun 03, 2013 0.5665 0.5665 0.5665 0 -0.03(-5.17%)
May 31, 2013 0.5974 0.5974 0.5974 0.5974 3,000 +0.01(+2.12%)
May 30, 2013 0.5850 0.5850 0.5850 0.5850 14,000 +0.02(+3.36%)
May 29, 2013 0.5640 0.5660 0.5640 0.5660 1,500 -0.00(-0.70%)
May 28, 2013 0.5576 0.5700 0.5477 0.5700 12,879 +0.01(+1.79%)
May 23, 2013 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
May 22, 2013 0.5400 0.5400 0.5400 0.5400 1,300 -0.02(-3.62%)
May 21, 2013 0.5369 0.5603 0.5369 0.5603 2,700 +0.03(+5.64%)
May 17, 2013 0.5304 0.5304 0.5304 0 -0.04(-6.27%)
May 16, 2013 0.5340 0.5938 0.5340 0.5659 2,600 +0.02(+2.89%)
May 15, 2013 0.5548 0.5548 0.5500 0.5500 21,000 -0.00(-0.36%)
May 13, 2013 0.5300 0.5520 0.5300 0.5520 3,500 -0.00(-0.36%)
May 09, 2013 0.5540 0.5540 0.5540 0 -0.02(-3.65%)
May 08, 2013 0.5750 0.5750 0.5750 0.5750 5,000 -0.01(-0.86%)
May 07, 2013 0.5800 0.5800 0.5800 0.5800 502 -0.04(-5.84%)
May 06, 2013 0.6200 0.6300 0.6160 0.6160 3,298 -0.00(-0.65%)
May 03, 2013 0.6200 0.6200 0.6200 0.6200 348 +0.00(+0.00%)
May 01, 2013 0.6200 0.6200 0.6200 0 +0.12(+23.65%)
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%)
Feb 01, 2013 1.410 1.410 1.358 1.358 2,800 -0.09(-6.37%)
Jan 31, 2013 1.410 1.450 1.410 1.450 11,000 -0.01(-0.49%)
Jan 30, 2013 1.460 1.492 1.420 1.457 133,950 -0.12(-7.88%)
Jan 29, 2013 1.475 1.582 1.474 1.582 11,900 +0.10(+6.84%)
Jan 28, 2013 1.412 1.481 1.399 1.481 33,200 -0.01(-0.94%)
Jan 25, 2013 1.550 1.550 1.470 1.495 13,700 -0.07(-4.19%)
Jan 24, 2013 1.585 1.585 1.560 1.560 4,400 -0.03(-1.89%)
Jan 23, 2013 1.570 1.609 1.570 1.590 4,600 -0.02(-1.24%)
Jan 22, 2013 1.640 1.640 1.590 1.610 2,300 -0.05(-3.01%)
Jan 18, 2013 1.645 1.667 1.645 1.660 6,200 +0.01(+0.91%)
Jan 17, 2013 1.620 1.700 1.620 1.645 6,000 -0.01(-0.90%)
Jan 16, 2013 1.640 1.660 1.640 1.660 2,695 +0.02(+1.18%)
Jan 15, 2013 1.697 1.697 1.641 1.641 1,950 -0.09(-5.16%)
Jan 14, 2013 1.660 1.730 1.660 1.730 10,500 +0.13(+8.12%)
Jan 12, 2013 1.600 1.620 1.570 1.600 6,825 +0.00(+0.00%)
Jan 11, 2013 1.600 1.620 1.570 1.600 6,825 +0.03(+1.78%)
Jan 10, 2013 1.600 1.600 1.572 1.572 11,900 -0.01(-0.51%)
Jan 09, 2013 1.580 1.605 1.580 1.580 12,950 +0.08(+5.00%)
Jan 08, 2013 1.550 1.550 1.505 1.505 2,750 -0.05(-2.92%)
Jan 07, 2013 1.531 1.552 1.531 1.550 4,625 -0.02(-1.49%)
Jan 03, 2013 1.573 1.573 1.573 1.573 0 +0.02(+1.09%)
Jan 02, 2013 1.483 1.556 1.480 1.556 9,800 +0.01(+0.42%)
Dec 31, 2012 1.510 1.554 1.470 1.550 13,467 +0.08(+5.44%)
Dec 28, 2012 1.470 1.510 1.470 1.470 2,275 -0.04(-2.65%)
Dec 27, 2012 1.467 1.510 1.440 1.510 19,100 +0.02(+1.41%)
Dec 24, 2012 1.489 1.489 1.489 0 +0.02(+1.29%)
Dec 20, 2012 1.470 1.470 1.470 2,000 +0.01(+0.68%)
Dec 19, 2012 1.474 1.490 1.460 1.460 8,000 -0.00(-0.07%)
Dec 18, 2012 1.490 1.490 1.460 1.461 4,158 -0.03(-1.95%)
Dec 17, 2012 1.467 1.490 1.460 1.490 8,950 +0.03(+1.98%)
Dec 13, 2012 1.461 1.461 1.461 3,000 -0.11(-6.82%)
Dec 12, 2012 1.540 1.568 1.540 1.568 8,000 +0.02(+1.16%)
Dec 11, 2012 1.454 1.550 1.454 1.550 7,800 +0.11(+7.64%)
Dec 10, 2012 1.430 1.464 1.430 1.440 4,050 -0.09(-5.84%)
Dec 07, 2012 1.507 1.529 1.506 1.529 17,200 -0.02(-1.34%)
Dec 06, 2012 1.549 1.550 1.548 1.550 11,850 +0.04(+2.65%)
Dec 05, 2012 1.540 1.540 1.510 1.510 4,200 +0.03(+2.03%)
Dec 04, 2012 1.486 1.486 1.476 1.480 14,300 +0.05(+3.26%)
Nov 30, 2012 1.420 1.433 1.420 1.433 7,800 +0.04(+3.12%)
Nov 29, 2012 1.370 1.390 1.370 1.390 3,000 +0.05(+3.73%)
Nov 27, 2012 1.340 1.340 1.340 0 +0.06(+4.69%)
Nov 21, 2012 1.280 1.280 1.280 0 +0.02(+1.59%)
Nov 20, 2012 1.330 1.330 1.260 1.260 42,500 -0.06(-4.55%)
Nov 19, 2012 1.300 1.320 1.270 1.320 48,900 +0.07(+5.60%)
Nov 16, 2012 1.180 1.250 1.170 1.250 22,900 +0.08(+6.75%)
Nov 15, 2012 1.181 1.181 1.171 1.171 20,300 -0.06(-4.80%)
Nov 14, 2012 1.248 1.260 1.203 1.230 16,200 -0.04(-3.15%)
Nov 13, 2012 1.272 1.272 1.240 1.270 12,300 -0.01(-0.78%)
Nov 12, 2012 1.280 1.280 1.260 1.280 21,239 +0.07(+5.52%)
Nov 09, 2012 1.213 1.213 1.213 1.213 2,000 -0.02(-1.54%)
Nov 07, 2012 1.232 1.232 1.232 2,000 -0.05(-3.75%)
Nov 06, 2012 1.200 1.280 1.200 1.280 40,600 +0.07(+5.79%)
Nov 04, 2012 1.210 1.210 1.210 1.210 1,000 +0.00(+0.00%)
Nov 02, 2012 1.250 1.262 1.210 1.210 3,600 -0.07(-5.47%)
Nov 01, 2012 1.260 1.280 1.250 1.280 3,100 +0.02(+1.91%)
Oct 31, 2012 1.200 1.256 1.200 1.256 9,400 +0.06(+4.67%)
Oct 26, 2012 1.200 1.200 1.200 0 +0.04(+3.31%)
Oct 25, 2012 1.200 1.200 1.161 1.161 7,800 -0.05(-4.01%)
Oct 24, 2012 1.194 1.210 1.194 1.210 7,800 -0.07(-5.47%)
Oct 23, 2012 1.270 1.280 1.257 1.280 1,000 -0.06(-4.19%)
Oct 19, 2012 1.360 1.360 1.335 1.336 4,800 +0.01(+0.45%)
Oct 18, 2012 1.330 1.330 1.330 1.330 1,400 -0.01(-0.60%)
Oct 17, 2012 1.338 1.338 1.338 1.338 3,400 +0.04(+2.92%)
Oct 16, 2012 1.320 1.320 1.300 1.300 7,700 -0.02(-1.52%)
Oct 15, 2012 1.310 1.320 1.310 1.320 925 +0.00(+0.00%)
Oct 10, 2012 1.320 1.320 1.320 1,400 +0.00(+0.15%)
Oct 09, 2012 1.398 1.434 1.318 1.318 4,500 -0.08(-5.86%)
Oct 08, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Oct 06, 2012 1.421 1.421 1.390 1.400 2,500 +0.00(+0.00%)
Oct 05, 2012 1.421 1.421 1.390 1.400 2,500 -0.02(-1.69%)
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.