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 (%)
Sep 30, 2016 0.3500 0.3619 0.3500 0.3581 16,200 +0.01(+2.02%)
Sep 29, 2016 0.3690 0.3690 0.3411 0.3510 25,520 +0.00(+0.46%)
Sep 28, 2016 0.3724 0.3724 0.3423 0.3494 41,200 -0.03(-8.73%)
Sep 27, 2016 0.4092 0.4156 0.3775 0.3828 61,744 -0.04(-9.07%)
Sep 26, 2016 0.3670 0.4210 0.3472 0.4210 92,330 +0.11(+37.09%)
Sep 23, 2016 0.2960 0.3076 0.2792 0.3071 37,500 +0.05(+18.12%)
Sep 21, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Sep 20, 2016 0.2454 0.2890 0.2250 0.2400 40,350 +0.01(+4.35%)
Sep 19, 2016 0.2384 0.2384 0.2300 0.2300 2,000 +0.01(+5.46%)
Sep 16, 2016 0.2589 0.2589 0.2181 0.2181 27,000 -0.03(-13.79%)
Sep 15, 2016 0.2287 0.2530 0.2287 0.2530 2,100 +0.00(+0.32%)
Sep 14, 2016 0.2347 0.2522 0.2347 0.2522 800 -0.02(-6.32%)
Sep 13, 2016 0.2692 0.2692 0.2692 0.2692 100 +0.04(+15.52%)
Sep 12, 2016 0.2337 0.2377 0.2330 0.2330 6,977 -0.02(-8.97%)
Sep 09, 2016 0.2757 0.2757 0.2560 0.2560 34,600 +0.03(+12.58%)
Sep 08, 2016 0.2090 0.2274 0.2090 0.2274 900 +0.01(+7.06%)
Sep 07, 2016 0.2030 0.2318 0.2030 0.2124 5,215 -0.01(-3.45%)
Sep 06, 2016 0.2090 0.2203 0.2090 0.2200 61,300 +0.04(+18.92%)
Sep 01, 2016 0.1850 0.1850 0.1850 0 -0.01(-5.76%)
Aug 31, 2016 0.1963 0.1963 0.1963 0.1963 6,000 +0.01(+5.94%)
Aug 30, 2016 0.1973 0.1973 0.1853 0.1853 52,000 -0.01(-5.89%)
Aug 29, 2016 0.1955 0.2015 0.1955 0.1969 22,000 +0.00(+0.97%)
Aug 26, 2016 0.1804 0.1950 0.1803 0.1950 26,500 +0.02(+10.92%)
Aug 25, 2016 0.1730 0.1758 0.1730 0.1758 6,545 +0.00(+1.33%)
Aug 24, 2016 0.1735 0.1735 0.1735 0.1735 9,500 +0.01(+3.21%)
Aug 22, 2016 0.1681 0.1681 0.1681 0 -0.01(-3.11%)
Aug 19, 2016 0.1735 0.1735 0.1735 0.1735 5,000 +0.01(+3.22%)
Aug 18, 2016 0.1681 0.1681 0.1681 0.1681 600 -0.01(-5.20%)
Aug 15, 2016 0.1773 0.1773 0.1773 0 +0.01(+8.31%)
Aug 11, 2016 0.1637 0.1637 0.1637 0 -0.01(-3.71%)
Aug 09, 2016 0.1700 0.1700 0.1700 0 -0.01(-4.55%)
Aug 08, 2016 0.1766 0.1781 0.1766 0.1781 6,000 -0.00(-1.60%)
Aug 05, 2016 0.1775 0.1810 0.1775 0.1810 3,000 +0.00(+0.00%)
Aug 04, 2016 0.1810 0.1810 0.1810 0.1810 20,000 +0.01(+3.84%)
Aug 02, 2016 0.1743 0.1743 0.1743 0 -0.02(-8.26%)
Aug 01, 2016 0.1900 0.1900 0.1900 0.1900 7,600 +0.01(+5.56%)
Jul 29, 2016 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-6.69%)
Jul 28, 2016 0.1691 0.1929 0.1691 0.1929 5,555 -0.00(-1.83%)
Jul 27, 2016 0.1965 0.1965 0.1965 0.1965 100 +0.01(+5.14%)
Jul 26, 2016 0.1700 0.1869 0.1617 0.1869 4,800 -0.00(-0.53%)
Jul 22, 2016 0.1879 0.1879 0.1879 0 +0.01(+7.93%)
Jul 21, 2016 0.1670 0.1754 0.1607 0.1741 17,000 -0.01(-6.45%)
Jul 20, 2016 0.1726 0.1861 0.1726 0.1861 2,700 +0.00(+0.00%)
Jul 19, 2016 0.1861 0.1861 0.1823 0.1861 5,000 -0.00(-0.05%)
Jul 18, 2016 0.1925 0.1925 0.1862 0.1862 4,400 -0.00(-1.01%)
Jul 15, 2016 0.1881 0.1881 0.1881 0.1881 2,000 +0.01(+4.56%)
Jul 14, 2016 0.2010 0.2010 0.1799 0.1799 7,500 -0.02(-10.05%)
Jul 13, 2016 0.1932 0.2024 0.1869 0.2000 65,400 +0.01(+6.10%)
Jul 12, 2016 0.2030 0.2030 0.1729 0.1885 22,540 -0.03(-14.32%)
Jul 11, 2016 0.2155 0.2271 0.2155 0.2200 3,400 +0.01(+4.41%)
Jul 08, 2016 0.2026 0.2107 0.2026 0.2107 1,650 +0.02(+10.89%)
Jul 07, 2016 0.2000 0.2000 0.1900 0.1900 63,900 -0.03(-13.95%)
Jul 05, 2016 0.2208 0.2208 0.2208 0.2208 5,000 +0.01(+4.64%)
Jul 01, 2016 0.2110 0.2110 0.2110 0 +0.01(+3.43%)
Jun 30, 2016 0.2040 0.2040 0.2040 0.2040 3,700 +0.01(+4.62%)
Jun 29, 2016 0.2340 0.2340 0.1950 0.1950 680 -0.04(-17.34%)
Jun 28, 2016 0.2195 0.2359 0.2195 0.2359 2,000 +0.02(+7.28%)
Jun 24, 2016 0.2199 0.2199 0.2199 500 +0.02(+12.77%)
Jun 23, 2016 0.1950 0.1950 0.1950 0.1950 14,000 -0.00(-0.51%)
Jun 21, 2016 0.1960 0.1960 0.1960 0 +0.00(+1.98%)
Jun 20, 2016 0.1922 0.1922 0.1922 0.1922 1,000 -0.02(-9.77%)
Jun 16, 2016 0.2130 0.2130 0.2130 0 -0.01(-2.74%)
Jun 15, 2016 0.2190 0.2190 0.2190 0.2190 975 +0.03(+14.48%)
Jun 14, 2016 0.2132 0.2132 0.1913 0.1913 2,500 -0.02(-10.70%)
Jun 13, 2016 0.2131 0.2142 0.2063 0.2142 8,000 +0.00(+1.62%)
Jun 10, 2016 0.1880 0.2108 0.1880 0.2108 2,100 +0.00(+1.74%)
Jun 09, 2016 0.2072 0.2072 0.2072 0.2072 100 +0.03(+15.11%)
Jun 07, 2016 0.1800 0.1800 0.1800 0 +0.01(+3.39%)
Jun 06, 2016 0.1785 0.1830 0.1741 0.1741 6,207 -0.03(-14.66%)
Jun 03, 2016 0.2040 0.2040 0.2040 0.2040 100 +0.03(+18.60%)
Jun 02, 2016 0.1720 0.1720 0.1720 0.1720 2,000 -0.01(-4.55%)
Jun 01, 2016 0.1802 0.1802 0.1802 0.1802 2,000 -0.04(-17.87%)
May 27, 2016 0.2194 0.2194 0.2194 0 +0.03(+16.15%)
May 25, 2016 0.1889 0.1889 0.1889 0 -0.02(-7.45%)
May 24, 2016 0.2046 0.2046 0.2036 0.2041 1,814 +0.00(+0.20%)
May 20, 2016 0.2037 0.2037 0.2037 0 +0.02(+8.47%)
May 19, 2016 0.1840 0.1900 0.1840 0.1878 12,500 -0.02(-10.07%)
May 18, 2016 0.2088 0.2088 0.2088 0.2088 500 -0.00(-0.55%)
May 17, 2016 0.2087 0.2100 0.2087 0.2100 9,400 -0.01(-4.59%)
May 16, 2016 0.1955 0.2201 0.1955 0.2201 8,650 +0.03(+14.28%)
May 13, 2016 0.1947 0.1947 0.1926 0.1926 4,950 +0.00(+0.30%)
May 12, 2016 0.2287 0.2287 0.1920 0.1920 250 -0.02(-8.56%)
May 11, 2016 0.1777 0.2251 0.1777 0.2100 34,800 +0.01(+7.69%)
May 10, 2016 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.52%)
May 09, 2016 0.1951 0.1951 0.1940 0.1940 6,000 -0.01(-5.37%)
May 05, 2016 0.2050 0.2050 0.2050 0 -0.02(-9.37%)
May 03, 2016 0.2262 0.2262 0.2262 0 -0.01(-3.25%)
May 02, 2016 0.2150 0.2338 0.2150 0.2338 36,500 +0.02(+7.59%)
Apr 29, 2016 0.2110 0.2173 0.2036 0.2173 56,500 +0.02(+9.97%)
Apr 28, 2016 0.2099 0.2100 0.1976 0.1976 13,000 -0.02(-10.14%)
Apr 26, 2016 0.2199 0.2199 0.2199 0 +0.01(+6.23%)
Apr 25, 2016 0.2070 0.2241 0.2050 0.2070 25,200 -0.02(-7.63%)
Apr 22, 2016 0.2247 0.2247 0.1940 0.2241 11,050 +0.01(+2.33%)
Apr 21, 2016 0.2190 0.2190 0.2190 0.2190 500 +0.02(+11.73%)
Apr 20, 2016 0.1961 0.1961 0.1960 0.1960 11,400 +0.00(+1.08%)
Apr 19, 2016 0.1939 0.1939 0.1939 0.1939 20,000 +0.00(+2.65%)
Apr 14, 2016 0.1889 0.1889 0.1889 0 -0.03(-13.47%)
Apr 12, 2016 0.2183 0.2183 0.2183 0 -0.01(-2.98%)
Apr 11, 2016 0.1712 0.2250 0.1650 0.2250 47,138 +0.05(+25.70%)
Apr 08, 2016 0.1722 0.1790 0.1722 0.1790 1,320 -0.00(-0.83%)
Apr 07, 2016 0.1805 0.1805 0.1805 0.1805 4,500 -0.01(-4.65%)
Apr 05, 2016 0.1893 0.1893 0.1893 0 +0.01(+4.07%)
Apr 04, 2016 0.1820 0.1820 0.1819 0.1819 10,000 +0.01(+5.45%)
Apr 01, 2016 0.1920 0.1920 0.1647 0.1725 8,300 -0.06(-25.00%)
Mar 31, 2016 0.2140 0.2300 0.2140 0.2300 3,000 +0.04(+24.12%)
Mar 29, 2016 0.1853 0.1853 0.1853 0 -0.01(-4.93%)
Mar 22, 2016 0.1949 0.1949 0.1949 0 +0.04(+22.81%)
Mar 21, 2016 0.1578 0.1587 0.1578 0.1587 7,600 -0.01(-4.46%)
Mar 17, 2016 0.1661 0.1661 0.1661 0 +0.01(+7.09%)
Mar 16, 2016 0.1922 0.1949 0.1551 0.1551 13,295 -0.02(-12.37%)
Mar 15, 2016 0.1770 0.1770 0.1770 0.1770 2,000 +0.00(+2.31%)
Mar 14, 2016 0.1730 0.1730 0.1730 0.1730 10,000 -0.01(-3.89%)
Mar 07, 2016 0.1800 0.1800 0.1800 0 -0.00(-1.96%)
Mar 03, 2016 0.1836 0.1836 0.1836 0 +0.04(+24.90%)
Mar 02, 2016 0.1470 0.1470 0.1470 0.1470 2,000 -0.00(-2.00%)
Feb 29, 2016 0.1500 0.1500 0.1500 0 -0.00(-1.45%)
Feb 26, 2016 0.1500 0.1522 0.1500 0.1522 4,400 +0.00(+1.47%)
Feb 25, 2016 0.1500 0.1500 0.1500 0.1500 8,000 -0.02(-11.76%)
Feb 23, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Feb 22, 2016 0.1700 0.1700 0.1700 0.1700 4,000 +0.00(+0.00%)
Feb 19, 2016 0.1700 0.1700 0.1700 0.1700 10,000 +0.02(+13.33%)
Feb 17, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 16, 2016 0.1500 0.1796 0.1500 0.1500 10,400 -0.03(-16.71%)
Feb 12, 2016 0.1801 0.1801 0.1801 0 +0.01(+7.01%)
Feb 11, 2016 0.1683 0.1683 0.1683 0.1683 200 +0.02(+17.45%)
Feb 08, 2016 0.1433 0.1433 0.1433 0 +0.00(+2.43%)
Feb 05, 2016 0.1399 0.1399 0.1399 0.1399 7,250 +0.01(+9.30%)
Feb 01, 2016 0.1280 0.1280 0.1280 0 -0.00(-1.54%)
Jan 29, 2016 0.1300 0.1350 0.1300 0.1300 2,500 -0.02(-12.93%)
Jan 28, 2016 0.1200 0.1493 0.1200 0.1493 600 +0.01(+8.11%)
Jan 26, 2016 0.1381 0.1381 0.1381 0 -0.01(-7.81%)
Jan 25, 2016 0.1280 0.1498 0.1280 0.1498 13,950 +0.02(+17.12%)
Jan 20, 2016 0.1279 0.1279 0.1279 0 -0.00(-1.99%)
Jan 14, 2016 0.1305 0.1305 0.1305 0 +0.00(+1.79%)
Jan 13, 2016 0.1282 0.1282 0.1282 0.1282 500 -0.01(-8.43%)
Jan 12, 2016 0.1400 0.1400 0.1400 0.1400 9,250 +0.00(+0.00%)
Jan 07, 2016 0.1400 0.1400 0.1400 0 +0.00(+1.45%)
Jan 06, 2016 0.1428 0.1428 0.1380 0.1380 16,500 +0.02(+14.62%)
Dec 31, 2015 0.1204 0.1204 0.1204 0 -0.01(-4.43%)
Dec 30, 2015 0.1260 0.1260 0.1260 0.1260 2,000 -0.00(-0.88%)
Dec 29, 2015 0.1270 0.1271 0.1270 0.1271 4,500 +0.00(+2.50%)
Dec 28, 2015 0.1240 0.1350 0.1240 0.1240 6,000 -0.01(-3.88%)
Dec 23, 2015 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Dec 21, 2015 0.1290 0.1290 0.1290 0 +0.00(+0.00%)
Dec 18, 2015 0.1290 0.1290 0.1290 0.1290 200 -0.02(-15.41%)
Dec 04, 2015 0.1525 0.1525 0.1525 0 -0.02(-10.29%)
Dec 03, 2015 0.1625 0.1700 0.1400 0.1700 10,400 +0.01(+4.29%)
Dec 02, 2015 0.1630 0.1630 0.1630 0.1630 10,500 +0.00(+1.88%)
Dec 01, 2015 0.1500 0.1600 0.1500 0.1600 30,738 +0.01(+6.67%)
Nov 30, 2015 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Nov 27, 2015 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Nov 25, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 24, 2015 0.1500 0.1500 0.1500 0.1500 21,500 -0.01(-6.25%)
Nov 23, 2015 0.1600 0.1600 44,771 +0.02(+14.29%)
Nov 20, 2015 0.1400 0.1400 0.1400 0.1400 3,000 -0.00(-0.71%)
Nov 19, 2015 0.1300 0.1410 0.1295 0.1410 24,000 +0.01(+5.86%)
Nov 18, 2015 0.1282 0.1332 0.1256 0.1332 21,045 +0.00(+2.86%)
Nov 17, 2015 0.1295 0.1295 0.1295 0.1295 30,400 +0.00(+0.39%)
Nov 16, 2015 0.1290 0.1290 0.1290 0.1290 2,000 -0.02(-14.00%)
Nov 12, 2015 0.1500 0.1500 0.1500 0 +0.02(+16.10%)
Nov 11, 2015 0.1260 0.1292 0.1260 0.1292 34,112 -0.00(-0.08%)
Nov 10, 2015 0.1252 0.1293 0.1252 0.1293 14,000 +0.00(+0.00%)
Nov 09, 2015 0.1250 0.1293 0.1250 0.1293 6,500 -0.03(-19.94%)
Nov 05, 2015 0.1615 0.1615 0.1615 0 -0.03(-16.75%)
Nov 03, 2015 0.1940 0.1940 0.1940 0 +0.04(+22.40%)
Nov 02, 2015 0.1363 0.1585 0.1363 0.1585 15,000 +0.03(+19.71%)
Oct 28, 2015 0.1324 0.1324 0.1324 0 -0.03(-16.20%)
Oct 26, 2015 0.1580 0.1580 0.1580 0 +0.01(+4.91%)
Oct 22, 2015 0.1506 0.1506 0.1506 0 -0.02(-11.20%)
Oct 21, 2015 0.1659 0.1810 0.1626 0.1696 31,600 +0.01(+6.00%)
Oct 20, 2015 0.1600 0.1600 0.1590 0.1600 14,500 -0.02(-13.42%)
Oct 16, 2015 0.1848 0.1848 0.1848 0 -0.03(-14.37%)
Oct 15, 2015 0.2158 0.2158 0.2158 0.2158 100 +0.02(+10.44%)
Oct 14, 2015 0.1915 0.1954 0.1915 0.1954 8,000 +0.01(+3.94%)
Oct 13, 2015 0.1550 0.1880 0.1509 0.1880 5,100 +0.01(+8.42%)
Oct 09, 2015 0.1734 0.1734 0.1734 0 +0.00(+2.48%)
Oct 08, 2015 0.1692 0.1692 0.1692 0.1692 1,500 +0.02(+13.56%)
Oct 06, 2015 0.1490 0.1490 0.1490 0 +0.00(+2.90%)
Oct 02, 2015 0.1448 0.1448 0.1448 0 -0.00(-0.21%)
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.