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

Mawson Gold Ltd (OP: MWSNF )

0.5867 +0.0248 (+4.41%)
Streaming Delayed Price Updated: 11:48 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 (%)
Jun 30, 2016 0.2040 0.2040 0.2040 0.2040 3,700 +0.01(+4.62%)
Jun 29, 2016 0.2340 0.2340 0.1950 0.1950 680 -0.04(-17.34%)
Jun 28, 2016 0.2195 0.2359 0.2195 0.2359 2,000 +0.02(+7.28%)
Jun 24, 2016 0.2199 0.2199 0.2199 500 +0.02(+12.77%)
Jun 23, 2016 0.1950 0.1950 0.1950 0.1950 14,000 -0.00(-0.51%)
Jun 21, 2016 0.1960 0.1960 0.1960 0 +0.00(+1.98%)
Jun 20, 2016 0.1922 0.1922 0.1922 0.1922 1,000 -0.02(-9.77%)
Jun 16, 2016 0.2130 0.2130 0.2130 0 -0.01(-2.74%)
Jun 15, 2016 0.2190 0.2190 0.2190 0.2190 975 +0.03(+14.48%)
Jun 14, 2016 0.2132 0.2132 0.1913 0.1913 2,500 -0.02(-10.70%)
Jun 13, 2016 0.2131 0.2142 0.2063 0.2142 8,000 +0.00(+1.62%)
Jun 10, 2016 0.1880 0.2108 0.1880 0.2108 2,100 +0.00(+1.74%)
Jun 09, 2016 0.2072 0.2072 0.2072 0.2072 100 +0.03(+15.11%)
Jun 07, 2016 0.1800 0.1800 0.1800 0 +0.01(+3.39%)
Jun 06, 2016 0.1785 0.1830 0.1741 0.1741 6,207 -0.03(-14.66%)
Jun 03, 2016 0.2040 0.2040 0.2040 0.2040 100 +0.03(+18.60%)
Jun 02, 2016 0.1720 0.1720 0.1720 0.1720 2,000 -0.01(-4.55%)
Jun 01, 2016 0.1802 0.1802 0.1802 0.1802 2,000 -0.04(-17.87%)
May 27, 2016 0.2194 0.2194 0.2194 0 +0.03(+16.15%)
May 25, 2016 0.1889 0.1889 0.1889 0 -0.02(-7.45%)
May 24, 2016 0.2046 0.2046 0.2036 0.2041 1,814 +0.00(+0.20%)
May 20, 2016 0.2037 0.2037 0.2037 0 +0.02(+8.47%)
May 19, 2016 0.1840 0.1900 0.1840 0.1878 12,500 -0.02(-10.07%)
May 18, 2016 0.2088 0.2088 0.2088 0.2088 500 -0.00(-0.55%)
May 17, 2016 0.2087 0.2100 0.2087 0.2100 9,400 -0.01(-4.59%)
May 16, 2016 0.1955 0.2201 0.1955 0.2201 8,650 +0.03(+14.28%)
May 13, 2016 0.1947 0.1947 0.1926 0.1926 4,950 +0.00(+0.30%)
May 12, 2016 0.2287 0.2287 0.1920 0.1920 250 -0.02(-8.56%)
May 11, 2016 0.1777 0.2251 0.1777 0.2100 34,800 +0.01(+7.69%)
May 10, 2016 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.52%)
May 09, 2016 0.1951 0.1951 0.1940 0.1940 6,000 -0.01(-5.37%)
May 05, 2016 0.2050 0.2050 0.2050 0 -0.02(-9.37%)
May 03, 2016 0.2262 0.2262 0.2262 0 -0.01(-3.25%)
May 02, 2016 0.2150 0.2338 0.2150 0.2338 36,500 +0.02(+7.59%)
Apr 29, 2016 0.2110 0.2173 0.2036 0.2173 56,500 +0.02(+9.97%)
Apr 28, 2016 0.2099 0.2100 0.1976 0.1976 13,000 -0.02(-10.14%)
Apr 26, 2016 0.2199 0.2199 0.2199 0 +0.01(+6.23%)
Apr 25, 2016 0.2070 0.2241 0.2050 0.2070 25,200 -0.02(-7.63%)
Apr 22, 2016 0.2247 0.2247 0.1940 0.2241 11,050 +0.01(+2.33%)
Apr 21, 2016 0.2190 0.2190 0.2190 0.2190 500 +0.02(+11.73%)
Apr 20, 2016 0.1961 0.1961 0.1960 0.1960 11,400 +0.00(+1.08%)
Apr 19, 2016 0.1939 0.1939 0.1939 0.1939 20,000 +0.00(+2.65%)
Apr 14, 2016 0.1889 0.1889 0.1889 0 -0.03(-13.47%)
Apr 12, 2016 0.2183 0.2183 0.2183 0 -0.01(-2.98%)
Apr 11, 2016 0.1712 0.2250 0.1650 0.2250 47,138 +0.05(+25.70%)
Apr 08, 2016 0.1722 0.1790 0.1722 0.1790 1,320 -0.00(-0.83%)
Apr 07, 2016 0.1805 0.1805 0.1805 0.1805 4,500 -0.01(-4.65%)
Apr 05, 2016 0.1893 0.1893 0.1893 0 +0.01(+4.07%)
Apr 04, 2016 0.1820 0.1820 0.1819 0.1819 10,000 +0.01(+5.45%)
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.