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

Mawson Gold Ltd (OP: MWSNF )

0.6324 +0.0040 (+0.64%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 15, 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 (%)
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%)
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.