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

Mawson Gold Ltd (OP: MWSNF )

0.5500 -0.0043 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 30, 2018 0.2530 0.2530 0.2476 0.2476 2,750 -0.00(-1.16%)
Apr 27, 2018 0.2488 0.2505 0.2488 0.2505 9,200 -0.00(-1.76%)
Apr 26, 2018 0.2487 0.2550 0.2487 0.2550 3,100 +0.01(+2.53%)
Apr 25, 2018 0.2584 0.2584 0.2487 0.2487 6,000 -0.00(-1.89%)
Apr 24, 2018 0.2592 0.2594 0.2398 0.2535 57,930 -0.01(-5.06%)
Apr 23, 2018 0.2726 0.2766 0.2670 0.2670 16,100 -0.02(-7.80%)
Apr 19, 2018 0.2896 0.2896 0.2896 0 -0.00(-0.72%)
Apr 17, 2018 0.2917 0.2917 0.2917 0 -0.01(-4.36%)
Apr 16, 2018 0.3257 0.3257 0.3050 0.3050 7,000 +0.00(+1.19%)
Apr 13, 2018 0.3289 0.3289 0.2933 0.3014 27,940 -0.01(-2.46%)
Apr 12, 2018 0.2945 0.3090 0.2945 0.3090 4,060 +0.01(+3.87%)
Apr 11, 2018 0.2883 0.2975 0.2862 0.2975 47,700 +0.00(+0.44%)
Apr 10, 2018 0.2950 0.2987 0.2950 0.2962 10,858 +0.00(+1.06%)
Apr 09, 2018 0.3243 0.3243 0.2764 0.2931 16,630 -0.06(-16.26%)
Apr 06, 2018 0.3499 0.3500 0.3499 0.3500 5,044 +0.01(+3.86%)
Apr 05, 2018 0.3363 0.3569 0.3363 0.3370 4,394 -0.03(-8.30%)
Apr 04, 2018 0.3633 0.3700 0.3633 0.3675 3,900 -0.00(-1.02%)
Apr 03, 2018 0.3880 0.3880 0.3713 0.3713 4,000 -0.02(-4.79%)
Apr 02, 2018 0.4023 0.4023 0.3900 0.3900 200 +0.00(+0.52%)
Mar 29, 2018 0.3880 0.3880 0.3880 0 -0.02(-4.43%)
Mar 27, 2018 0.4060 0.4060 0.4060 0 -0.01(-1.91%)
Mar 26, 2018 0.3952 0.4139 0.3844 0.4139 30,600 -0.02(-5.57%)
Mar 23, 2018 0.4385 0.4385 0.4383 0.4383 2,520 +0.01(+2.41%)
Mar 22, 2018 0.4280 0.4280 0.4280 0.4280 2,700 -0.00(-0.47%)
Mar 21, 2018 0.4421 0.4421 0.4300 0.4300 5,800 +0.00(+0.94%)
Mar 20, 2018 0.4000 0.4464 0.4000 0.4260 32,944 +0.02(+6.18%)
Mar 19, 2018 0.3800 0.4012 0.3628 0.4012 11,700 +0.03(+7.46%)
Mar 16, 2018 0.3610 0.3734 0.3610 0.3734 3,000 -0.00(-0.44%)
Mar 15, 2018 0.3870 0.3950 0.3599 0.3750 48,484 -0.03(-6.68%)
Mar 14, 2018 0.4139 0.4139 0.4018 0.4018 9,563 -0.02(-4.17%)
Mar 13, 2018 0.4254 0.4254 0.4193 0.4193 4,900 -0.00(-0.26%)
Mar 12, 2018 0.4212 0.4212 0.4204 0.4204 1,300 +0.01(+2.45%)
Mar 09, 2018 0.4500 0.4699 0.4103 0.4103 20,563 -0.04(-9.01%)
Mar 08, 2018 0.4515 0.4660 0.4510 0.4510 4,500 -0.01(-2.57%)
Mar 07, 2018 0.4628 0.4628 0.4628 0.4628 750 -0.02(-4.55%)
Mar 06, 2018 0.4800 0.4849 0.4794 0.4849 15,900 +0.03(+7.16%)
Mar 05, 2018 0.4525 0.4525 0.4525 0.4525 6,500 +0.00(+0.00%)
Mar 02, 2018 0.4732 0.4732 0.4525 0.4525 7,235 -0.02(-5.14%)
Mar 01, 2018 0.4600 0.4770 0.4600 0.4770 19,251 +0.02(+4.84%)
Feb 28, 2018 0.4500 0.4629 0.4500 0.4550 15,067 +0.01(+1.11%)
Feb 27, 2018 0.4678 0.4678 0.4211 0.4500 38,029 +0.02(+5.09%)
Feb 26, 2018 0.4282 0.4282 0.4282 0.4282 1,000 -0.03(-6.01%)
Feb 23, 2018 0.4611 0.4700 0.4556 0.4556 124,700 -0.00(-1.00%)
Feb 22, 2018 0.4539 0.4602 0.4171 0.4602 87,101 +0.03(+7.12%)
Feb 21, 2018 0.4475 0.4671 0.4296 0.4296 10,725 -0.02(-3.72%)
Feb 20, 2018 0.4590 0.4590 0.4320 0.4462 27,000 -0.00(-1.06%)
Feb 16, 2018 0.4510 0.4510 0.4510 0 +0.00(+0.22%)
Feb 15, 2018 0.4337 0.4590 0.4337 0.4500 38,342 -0.02(-3.85%)
Feb 14, 2018 0.4701 0.4734 0.4580 0.4680 19,688 -0.00(-0.32%)
Feb 13, 2018 0.4400 0.4788 0.4333 0.4695 60,890 +0.03(+7.05%)
Feb 12, 2018 0.4214 0.4396 0.4128 0.4386 51,234 +0.02(+4.35%)
Feb 09, 2018 0.4400 0.4400 0.4119 0.4203 15,500 -0.02(-4.28%)
Feb 08, 2018 0.4340 0.4436 0.4340 0.4391 1,390 -0.01(-2.38%)
Feb 07, 2018 0.3750 0.4498 0.3750 0.4498 102,633 +0.10(+28.88%)
Feb 06, 2018 0.3490 0.3490 0.3490 0.3490 1,000 -0.00(-0.29%)
Feb 05, 2018 0.3640 0.3640 0.3100 0.3500 25,100 -0.02(-4.45%)
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.