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

Mawson Gold Ltd (OP: MWSNF )

0.5605 -0.0014 (-0.25%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 22, 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 (%)
Feb 28, 2013 1.195 1.199 1.161 1.161 37,500 -0.01(-0.77%)
Feb 27, 2013 1.170 1.170 1.170 1.170 300 -0.01(-1.14%)
Feb 26, 2013 1.190 1.194 1.160 1.183 11,900 +0.00(+0.30%)
Feb 22, 2013 1.200 1.200 1.180 1.180 1,200 -0.04(-3.28%)
Feb 21, 2013 1.262 1.262 1.220 1.220 1,400 -0.01(-0.65%)
Feb 20, 2013 1.216 1.240 1.216 1.228 4,750 -0.01(-0.95%)
Feb 19, 2013 1.248 1.248 1.235 1.240 4,700 -0.07(-5.11%)
Feb 15, 2013 1.307 1.307 1.291 1.307 11,500 -0.02(-1.76%)
Feb 14, 2013 1.350 1.360 1.320 1.330 15,000 +0.02(+1.53%)
Feb 13, 2013 1.310 1.310 1.310 1.310 4,000 -0.06(-4.38%)
Feb 11, 2013 1.370 1.370 1.370 0 -0.07(-4.98%)
Feb 08, 2013 1.442 1.442 1.442 1.442 2,000 +0.05(+3.73%)
Feb 07, 2013 1.393 1.393 1.376 1.390 21,600 +0.02(+1.46%)
Feb 06, 2013 1.373 1.400 1.300 1.370 27,900 +0.06(+4.58%)
Feb 04, 2013 1.358 1.360 1.310 1.310 7,500 -0.05(-3.52%)
Feb 01, 2013 1.410 1.410 1.358 1.358 2,800 -0.09(-6.37%)
Jan 31, 2013 1.410 1.450 1.410 1.450 11,000 -0.01(-0.49%)
Jan 30, 2013 1.460 1.492 1.420 1.457 133,950 -0.12(-7.88%)
Jan 29, 2013 1.475 1.582 1.474 1.582 11,900 +0.10(+6.84%)
Jan 28, 2013 1.412 1.481 1.399 1.481 33,200 -0.01(-0.94%)
Jan 25, 2013 1.550 1.550 1.470 1.495 13,700 -0.07(-4.19%)
Jan 24, 2013 1.585 1.585 1.560 1.560 4,400 -0.03(-1.89%)
Jan 23, 2013 1.570 1.609 1.570 1.590 4,600 -0.02(-1.24%)
Jan 22, 2013 1.640 1.640 1.590 1.610 2,300 -0.05(-3.01%)
Jan 18, 2013 1.645 1.667 1.645 1.660 6,200 +0.01(+0.91%)
Jan 17, 2013 1.620 1.700 1.620 1.645 6,000 -0.01(-0.90%)
Jan 16, 2013 1.640 1.660 1.640 1.660 2,695 +0.02(+1.18%)
Jan 15, 2013 1.697 1.697 1.641 1.641 1,950 -0.09(-5.16%)
Jan 14, 2013 1.660 1.730 1.660 1.730 10,500 +0.13(+8.12%)
Jan 12, 2013 1.600 1.620 1.570 1.600 6,825 +0.00(+0.00%)
Jan 11, 2013 1.600 1.620 1.570 1.600 6,825 +0.03(+1.78%)
Jan 10, 2013 1.600 1.600 1.572 1.572 11,900 -0.01(-0.51%)
Jan 09, 2013 1.580 1.605 1.580 1.580 12,950 +0.08(+5.00%)
Jan 08, 2013 1.550 1.550 1.505 1.505 2,750 -0.05(-2.92%)
Jan 07, 2013 1.531 1.552 1.531 1.550 4,625 -0.02(-1.49%)
Jan 03, 2013 1.573 1.573 1.573 1.573 0 +0.02(+1.09%)
Jan 02, 2013 1.483 1.556 1.480 1.556 9,800 +0.01(+0.42%)
Dec 31, 2012 1.510 1.554 1.470 1.550 13,467 +0.08(+5.44%)
Dec 28, 2012 1.470 1.510 1.470 1.470 2,275 -0.04(-2.65%)
Dec 27, 2012 1.467 1.510 1.440 1.510 19,100 +0.02(+1.41%)
Dec 24, 2012 1.489 1.489 1.489 0 +0.02(+1.29%)
Dec 20, 2012 1.470 1.470 1.470 2,000 +0.01(+0.68%)
Dec 19, 2012 1.474 1.490 1.460 1.460 8,000 -0.00(-0.07%)
Dec 18, 2012 1.490 1.490 1.460 1.461 4,158 -0.03(-1.95%)
Dec 17, 2012 1.467 1.490 1.460 1.490 8,950 +0.03(+1.98%)
Dec 13, 2012 1.461 1.461 1.461 3,000 -0.11(-6.82%)
Dec 12, 2012 1.540 1.568 1.540 1.568 8,000 +0.02(+1.16%)
Dec 11, 2012 1.454 1.550 1.454 1.550 7,800 +0.11(+7.64%)
Dec 10, 2012 1.430 1.464 1.430 1.440 4,050 -0.09(-5.84%)
Dec 07, 2012 1.507 1.529 1.506 1.529 17,200 -0.02(-1.34%)
Dec 06, 2012 1.549 1.550 1.548 1.550 11,850 +0.04(+2.65%)
Dec 05, 2012 1.540 1.540 1.510 1.510 4,200 +0.03(+2.03%)
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.