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

Mawson Gold Ltd (OP: MWSNF )

0.5619 -0.0491 (-8.04%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 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%)
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.