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 28, 2017 0.2543 0.2543 0.2543 0 +0.00(+1.27%)
Sep 25, 2017 0.2511 0.2511 0.2511 0 -0.04(-13.41%)
Sep 20, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 19, 2017 0.2800 0.2900 0.2800 0.2900 1,200 +0.01(+3.57%)
Sep 15, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.21%)
Sep 14, 2017 0.2713 0.2713 0.2713 0.2713 1,050 -0.00(-1.70%)
Sep 13, 2017 0.2700 0.2760 0.2700 0.2760 8,150 +0.01(+4.98%)
Sep 12, 2017 0.2629 0.2629 0.2629 0.2629 2,000 +0.00(+1.86%)
Sep 11, 2017 0.2593 0.2593 0.2581 0.2581 5,000 -0.00(-0.73%)
Sep 08, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-0.31%)
Sep 07, 2017 0.2608 0.2608 0.2608 0.2608 4,000 +0.00(+0.69%)
Sep 06, 2017 0.2620 0.2620 0.2590 0.2590 1,500 -0.00(-0.99%)
Sep 05, 2017 0.2627 0.2627 0.2616 0.2616 5,175 +0.00(+0.61%)
Aug 28, 2017 0.2600 0.2600 0.2600 0 +0.01(+3.38%)
Aug 24, 2017 0.2515 0.2515 0.2515 0 +0.01(+2.86%)
Aug 21, 2017 0.2445 0.2445 0.2445 0 -0.01(-2.20%)
Aug 18, 2017 0.2460 0.2500 0.2460 0.2500 7,500 +0.01(+4.52%)
Aug 16, 2017 0.2392 0.2392 0.2392 0 -0.00(-0.66%)
Aug 15, 2017 0.2408 0.2408 0.2408 0.2408 10,000 +0.00(+0.33%)
Aug 14, 2017 0.2455 0.2455 0.2400 0.2400 2,525 -0.01(-5.18%)
Aug 08, 2017 0.2531 0.2531 0.2531 0 -0.01(-2.65%)
Aug 07, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+1.46%)
Aug 04, 2017 0.2649 0.2649 0.2511 0.2563 10,191 -0.01(-5.09%)
Aug 03, 2017 0.2700 0.2700 0.2700 0.2700 5,500 -0.01(-1.85%)
Aug 01, 2017 0.2751 0.2751 0.2751 0 -0.02(-7.62%)
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%)
May 01, 2017 0.3089 0.3089 0.2900 0.2900 13,400 -0.01(-3.33%)
Apr 28, 2017 0.3081 0.3081 0.2954 0.3000 3,200 +0.01(+3.48%)
Apr 27, 2017 0.2980 0.3081 0.2800 0.2899 8,000 -0.01(-2.57%)
Apr 26, 2017 0.2967 0.2999 0.2856 0.2975 13,762 -0.01(-4.51%)
Apr 25, 2017 0.3066 0.3139 0.3000 0.3116 96,609 +0.01(+2.16%)
Apr 24, 2017 0.3048 0.3079 0.2876 0.3050 49,500 +0.01(+4.74%)
Apr 21, 2017 0.3009 0.3009 0.2912 0.2912 10,058 -0.00(-0.58%)
Apr 20, 2017 0.2878 0.2929 0.2878 0.2929 30,400 +0.00(+0.31%)
Apr 17, 2017 0.2920 0.2920 0.2920 0 -0.01(-2.73%)
Apr 13, 2017 0.3100 0.3100 0.3000 0.3002 16,250 -0.00(-1.57%)
Apr 12, 2017 0.3074 0.3074 0.3050 0.3050 13,000 -0.01(-3.79%)
Apr 10, 2017 0.3170 0.3170 0.3170 0 -0.00(-0.50%)
Apr 07, 2017 0.3186 0.3186 0.3186 0.3186 2,000 -0.01(-1.91%)
Apr 05, 2017 0.3248 0.3248 0.3248 0 -0.00(-0.70%)
Apr 04, 2017 0.3199 0.3271 0.3199 0.3271 11,150 +0.00(+0.00%)
Apr 03, 2017 0.3211 0.3271 0.3050 0.3271 24,947 +0.00(+1.43%)
Mar 31, 2017 0.2930 0.3225 0.2930 0.3225 730 +0.01(+3.20%)
Mar 29, 2017 0.3125 0.3125 0.3125 0 +0.01(+2.73%)
Mar 28, 2017 0.3042 0.3042 0.3042 0.3042 2,000 +0.00(+0.86%)
Mar 27, 2017 0.3050 0.3050 0.3003 0.3016 20,500 +0.00(+0.53%)
Mar 24, 2017 0.3096 0.3097 0.3000 0.3000 10,000 -0.00(-0.13%)
Mar 23, 2017 0.3004 0.3004 0.3004 0.3004 3,003 +0.01(+3.41%)
Mar 21, 2017 0.2905 0.2905 0.2905 0 -0.01(-3.17%)
Mar 20, 2017 0.3070 0.3070 0.3000 0.3000 21,120 -0.01(-1.90%)
Mar 17, 2017 0.3101 0.3101 0.3044 0.3058 35,000 +0.00(+0.76%)
Mar 16, 2017 0.3061 0.3061 0.3023 0.3035 17,000 -0.00(-0.63%)
Mar 15, 2017 0.3054 0.3054 0.3054 0.3054 1,200 +0.01(+1.80%)
Mar 14, 2017 0.3033 0.3033 0.3000 0.3000 1,000 -0.00(-0.96%)
Mar 13, 2017 0.3207 0.3207 0.3008 0.3029 3,100 -0.02(-4.78%)
Mar 08, 2017 0.3181 0.3181 0.3181 0 -0.02(-6.66%)
Mar 07, 2017 0.3391 0.3408 0.3111 0.3408 40,875 +0.01(+3.27%)
Mar 06, 2017 0.3160 0.3909 0.3110 0.3300 97,500 +0.02(+7.95%)
Mar 03, 2017 0.3116 0.3140 0.3057 0.3057 46,500 -0.03(-8.80%)
Mar 02, 2017 0.3200 0.3352 0.3124 0.3352 24,500 -0.00(-1.18%)
Mar 01, 2017 0.3370 0.3403 0.3344 0.3392 8,700 -0.00(-0.35%)
Feb 28, 2017 0.3619 0.3619 0.3404 0.3404 4,800 -0.00(-0.50%)
Feb 27, 2017 0.3785 0.3822 0.3421 0.3421 6,974 -0.01(-2.70%)
Feb 24, 2017 0.3698 0.3698 0.3494 0.3516 3,000 -0.03(-7.62%)
Feb 23, 2017 0.4008 0.4008 0.3500 0.3806 33,254 -0.01(-2.86%)
Feb 22, 2017 0.3918 0.3918 0.3918 0.3918 2,000 -0.04(-8.50%)
Feb 21, 2017 0.3915 0.4358 0.3915 0.4282 24,916 +0.01(+2.46%)
Feb 17, 2017 0.4179 0.4179 0.4179 0 +0.00(+0.19%)
Feb 16, 2017 0.3810 0.4171 0.3810 0.4171 81,150 +0.02(+4.07%)
Feb 15, 2017 0.3620 0.4008 0.3580 0.4008 78,766 +0.02(+5.22%)
Feb 14, 2017 0.3623 0.3900 0.3437 0.3809 68,450 +0.01(+3.59%)
Feb 13, 2017 0.3600 0.3677 0.3501 0.3677 17,800 +0.01(+1.57%)
Feb 10, 2017 0.3600 0.3620 0.3412 0.3620 8,550 +0.01(+3.43%)
Feb 09, 2017 0.3600 0.3600 0.3500 0.3500 7,800 +0.01(+2.94%)
Feb 08, 2017 0.3327 0.3400 0.3327 0.3400 1,750 -0.00(-0.93%)
Feb 07, 2017 0.3313 0.3432 0.3313 0.3432 4,400 -0.01(-2.20%)
Feb 06, 2017 0.3450 0.3509 0.3304 0.3509 15,250 -0.01(-1.68%)
Feb 03, 2017 0.3400 0.3569 0.3387 0.3569 53,600 +0.01(+4.37%)
Feb 02, 2017 0.3400 0.3420 0.3400 0.3420 4,400 +0.02(+5.64%)
Feb 01, 2017 0.3237 0.3237 0.3237 0.3237 1,000 -0.01(-1.91%)
Jan 31, 2017 0.3488 0.3488 0.3286 0.3300 25,250 +0.01(+1.60%)
Jan 30, 2017 0.3267 0.3400 0.3100 0.3248 96,500 -0.01(-1.58%)
Jan 27, 2017 0.2988 0.3300 0.2900 0.3300 35,000 +0.03(+10.00%)
Jan 26, 2017 0.3096 0.3096 0.3000 0.3000 5,000 +0.01(+2.56%)
Jan 25, 2017 0.3196 0.3196 0.2925 0.2925 6,000 -0.03(-8.48%)
Jan 24, 2017 0.3100 0.3287 0.3020 0.3196 3,100 +0.03(+10.21%)
Jan 23, 2017 0.3300 0.3300 0.2900 0.2900 17,233 -0.01(-3.65%)
Jan 19, 2017 0.3010 0.3010 0.3010 0 -0.01(-3.31%)
Jan 18, 2017 0.3050 0.3113 0.3050 0.3113 4,000 -0.00(-0.29%)
Jan 17, 2017 0.3124 0.3145 0.3100 0.3122 15,500 -0.00(-0.54%)
Jan 13, 2017 0.3139 0.3139 0.3139 0 -0.01(-3.39%)
Jan 12, 2017 0.3119 0.3249 0.3114 0.3249 14,100 +0.03(+9.06%)
Jan 11, 2017 0.3000 0.3007 0.2920 0.2979 27,500 -0.01(-4.49%)
Jan 10, 2017 0.3230 0.3230 0.3000 0.3119 13,612 +0.01(+3.97%)
Jan 09, 2017 0.3000 0.3000 0.2979 0.3000 6,800 +0.00(+0.00%)
Jan 06, 2017 0.3000 0.3000 0.3000 0.3000 2,800 -0.02(-6.22%)
Jan 05, 2017 0.3000 0.3271 0.2980 0.3199 13,700 +0.02(+6.63%)
Jan 04, 2017 0.2900 0.3000 0.2829 0.3000 15,900 +0.01(+3.45%)
Dec 30, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 28, 2016 0.2700 0.2700 0.2700 0 +0.00(+1.12%)
Dec 27, 2016 0.2670 0.2670 0.2670 0.2670 400 +0.01(+5.28%)
Dec 23, 2016 0.2536 0.2536 0.2536 0 +0.00(+1.93%)
Dec 22, 2016 0.2525 0.2525 0.2488 0.2488 1,000 +0.00(+0.48%)
Dec 21, 2016 0.2476 0.2476 0.2476 0.2476 3,600 +0.02(+7.65%)
Dec 20, 2016 0.2355 0.2355 0.2296 0.2300 3,600 -0.01(-3.16%)
Dec 19, 2016 0.2520 0.2520 0.2375 0.2375 40,000 -0.01(-5.75%)
Dec 16, 2016 0.2520 0.2520 0.2520 0.2520 400 -0.01(-1.98%)
Dec 15, 2016 0.2794 0.2794 0.2571 0.2571 35,900 -0.03(-11.34%)
Dec 14, 2016 0.2710 0.2900 0.2700 0.2900 10,100 +0.02(+7.41%)
Dec 13, 2016 0.2660 0.2800 0.2660 0.2700 18,597 -0.01(-4.80%)
Dec 12, 2016 0.2826 0.2837 0.2826 0.2836 9,771 -0.02(-5.47%)
Dec 09, 2016 0.3100 0.3100 0.3000 0.3000 7,233 -0.01(-1.85%)
Dec 08, 2016 0.3020 0.3169 0.3020 0.3057 5,500 -0.03(-9.89%)
Dec 07, 2016 0.3369 0.3500 0.3369 0.3392 25,600 -0.02(-4.91%)
Dec 06, 2016 0.3559 0.3589 0.3111 0.3567 8,350 +0.03(+8.09%)
Dec 05, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.00(-0.27%)
Dec 02, 2016 0.3200 0.3309 0.3164 0.3309 10,950 +0.00(+1.50%)
Dec 01, 2016 0.3120 0.3260 0.3120 0.3260 1,500 +0.03(+10.18%)
Nov 30, 2016 0.3043 0.3155 0.2959 0.2959 5,000 +0.01(+3.89%)
Nov 29, 2016 0.2848 0.2848 0.2848 0.2848 1,000 -0.00(-0.04%)
Nov 28, 2016 0.2849 0.2849 0.2849 0.2849 500 +0.00(+0.49%)
Nov 23, 2016 0.2835 0.2835 0.2835 0 -0.02(-7.68%)
Nov 22, 2016 0.3158 0.3158 0.3055 0.3071 4,500 +0.01(+2.40%)
Nov 21, 2016 0.2930 0.3081 0.2930 0.2999 17,060 +0.03(+11.07%)
Nov 17, 2016 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Nov 16, 2016 0.2875 0.2900 0.2850 0.2850 19,034 +0.00(+0.00%)
Nov 15, 2016 0.2850 0.2900 0.2850 0.2850 6,000 -0.00(-0.75%)
Nov 14, 2016 0.2843 0.2872 0.2843 0.2872 9,466 -0.00(-0.03%)
Nov 11, 2016 0.2713 0.2950 0.2713 0.2873 45,500 +0.01(+2.44%)
Nov 10, 2016 0.2877 0.2991 0.2800 0.2804 57,160 -0.03(-8.37%)
Nov 09, 2016 0.2860 0.3060 0.2860 0.3060 6,100 +0.00(+1.32%)
Nov 08, 2016 0.2800 0.3020 0.2800 0.3020 4,600 -0.04(-11.64%)
Nov 07, 2016 0.3400 0.3433 0.3400 0.3418 11,350 +0.06(+19.93%)
Nov 04, 2016 0.3100 0.3100 0.2850 0.2850 8,500 -0.05(-14.08%)
Nov 03, 2016 0.3348 0.3348 0.3317 0.3317 2,400 -0.02(-5.28%)
Nov 02, 2016 0.3199 0.3502 0.3013 0.3502 20,100 +0.04(+11.17%)
Nov 01, 2016 0.3100 0.3150 0.3051 0.3150 7,900 -0.01(-2.30%)
Oct 31, 2016 0.3383 0.3383 0.3110 0.3224 45,100 -0.01(-2.42%)
Oct 28, 2016 0.3118 0.3566 0.3118 0.3304 24,000 +0.02(+6.37%)
Oct 27, 2016 0.3355 0.3355 0.3106 0.3106 2,100 -0.01(-1.74%)
Oct 26, 2016 0.3161 0.3161 0.3161 0.3161 300 -0.02(-7.08%)
Oct 25, 2016 0.3355 0.3402 0.3018 0.3402 8,100 +0.04(+13.21%)
Oct 24, 2016 0.3185 0.3277 0.3000 0.3005 27,634 -0.02(-6.09%)
Oct 21, 2016 0.3100 0.3221 0.3100 0.3200 8,100 +0.04(+12.60%)
Oct 20, 2016 0.2770 0.3050 0.2770 0.2842 11,000 -0.02(-6.82%)
Oct 19, 2016 0.3400 0.3400 0.3050 0.3050 10,002 -0.01(-1.61%)
Oct 18, 2016 0.2915 0.3100 0.2915 0.3100 14,280 +0.02(+6.53%)
Oct 17, 2016 0.3139 0.3139 0.2760 0.2910 44,100 -0.04(-12.95%)
Oct 14, 2016 0.2908 0.3343 0.2908 0.3343 1,600 +0.04(+14.88%)
Oct 13, 2016 0.3100 0.3137 0.2856 0.2910 36,950 -0.02(-7.44%)
Oct 12, 2016 0.3277 0.3277 0.3144 0.3144 2,450 -0.05(-14.52%)
Oct 11, 2016 0.3400 0.3700 0.3400 0.3678 18,100 +0.03(+8.18%)
Oct 07, 2016 0.3400 0.3400 0.3400 0 -0.01(-3.41%)
Oct 06, 2016 0.3190 0.3520 0.3190 0.3520 67,600 +0.01(+4.45%)
Oct 05, 2016 0.3449 0.3560 0.3370 0.3370 10,400 +0.02(+6.28%)
Oct 04, 2016 0.3470 0.3503 0.3171 0.3171 56,000 -0.05(-13.36%)
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.