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 (%)
Nov 30, 2017 0.2749 0.2917 0.2742 0.2785 7,243 +0.00(+0.22%)
Nov 29, 2017 0.2780 0.2781 0.2779 0.2779 2,690 -0.02(-6.99%)
Nov 28, 2017 0.3000 0.3000 0.2988 0.2988 10,000 -0.00(-0.40%)
Nov 27, 2017 0.2968 0.3000 0.2811 0.3000 22,446 +0.03(+9.80%)
Nov 24, 2017 0.2700 0.2782 0.2700 0.2732 22,000 -0.01(-3.14%)
Nov 22, 2017 0.2900 0.2900 0.2821 0.2821 2,900 -0.00(-0.25%)
Nov 21, 2017 0.2790 0.2828 0.2764 0.2828 6,401 +0.01(+4.16%)
Nov 20, 2017 0.2727 0.2727 0.2715 0.2715 6,507 -0.01(-2.76%)
Nov 17, 2017 0.3000 0.3007 0.2778 0.2792 23,037 -0.01(-3.72%)
Nov 16, 2017 0.2904 0.2904 0.2900 0.2900 900 +0.01(+1.83%)
Nov 15, 2017 0.2799 0.2848 0.2650 0.2848 73,500 +0.00(+1.16%)
Nov 14, 2017 0.2957 0.2957 0.2804 0.2815 18,500 -0.03(-8.71%)
Nov 13, 2017 0.3030 0.3100 0.3030 0.3084 9,936 -0.01(-2.92%)
Nov 10, 2017 0.3090 0.3177 0.3090 0.3177 3,925 +0.00(+0.22%)
Nov 09, 2017 0.3400 0.3400 0.2927 0.3170 29,825 -0.02(-6.76%)
Nov 08, 2017 0.3623 0.3623 0.3230 0.3400 34,294 -0.01(-2.86%)
Nov 07, 2017 0.3426 0.3514 0.3426 0.3500 10,000 +0.00(+0.29%)
Nov 06, 2017 0.3700 0.3701 0.3470 0.3490 4,600 -0.02(-5.68%)
Nov 03, 2017 0.3520 0.3700 0.3520 0.3700 17,300 +0.01(+2.21%)
Nov 02, 2017 0.3167 0.3620 0.3167 0.3620 18,971 +0.01(+2.99%)
Nov 01, 2017 0.3300 0.3515 0.3300 0.3515 6,556 +0.00(+0.20%)
Oct 31, 2017 0.3986 0.3986 0.3427 0.3508 33,200 -0.04(-10.99%)
Oct 30, 2017 0.3629 0.4163 0.3611 0.3941 4,000 +0.02(+5.09%)
Oct 27, 2017 0.4000 0.4227 0.3750 0.3750 47,300 -0.05(-11.72%)
Oct 26, 2017 0.4800 0.4800 0.3784 0.4248 49,875 -0.05(-10.08%)
Oct 25, 2017 0.4400 0.4800 0.4330 0.4724 90,200 +0.03(+6.47%)
Oct 24, 2017 0.3695 0.4523 0.3695 0.4437 287,947 +0.10(+29.47%)
Oct 23, 2017 0.2800 0.3427 0.2800 0.3427 71,600 +0.05(+19.10%)
Oct 20, 2017 0.2878 0.2878 0.2878 0.2878 100 +0.03(+10.45%)
Oct 18, 2017 0.2605 0.2605 0.2605 0 -0.01(-5.26%)
Oct 17, 2017 0.2765 0.2798 0.2750 0.2750 8,000 -0.00(-0.68%)
Oct 13, 2017 0.2769 0.2769 0.2769 0 -0.00(-0.04%)
Oct 12, 2017 0.2945 0.2975 0.2710 0.2770 16,800 +0.01(+2.59%)
Oct 11, 2017 0.2500 0.2700 0.2500 0.2700 44,500 +0.03(+10.66%)
Oct 10, 2017 0.2508 0.2508 0.2440 0.2440 5,500 +0.00(+1.12%)
Oct 06, 2017 0.2413 0.2413 0.2413 0 -0.00(-0.78%)
Oct 04, 2017 0.2432 0.2432 0.2432 0 -0.00(-0.66%)
Oct 03, 2017 0.2448 0.2448 0.2448 0.2448 3,250 +0.00(+0.04%)
Oct 02, 2017 0.2390 0.2447 0.2390 0.2447 28,000 -0.01(-3.77%)
Sep 28, 2017 0.2543 0.2543 0.2543 0 +0.00(+1.27%)
Sep 25, 2017 0.2511 0.2511 0.2511 0 -0.04(-13.41%)
Sep 20, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 19, 2017 0.2800 0.2900 0.2800 0.2900 1,200 +0.01(+3.57%)
Sep 15, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.21%)
Sep 14, 2017 0.2713 0.2713 0.2713 0.2713 1,050 -0.00(-1.70%)
Sep 13, 2017 0.2700 0.2760 0.2700 0.2760 8,150 +0.01(+4.98%)
Sep 12, 2017 0.2629 0.2629 0.2629 0.2629 2,000 +0.00(+1.86%)
Sep 11, 2017 0.2593 0.2593 0.2581 0.2581 5,000 -0.00(-0.73%)
Sep 08, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-0.31%)
Sep 07, 2017 0.2608 0.2608 0.2608 0.2608 4,000 +0.00(+0.69%)
Sep 06, 2017 0.2620 0.2620 0.2590 0.2590 1,500 -0.00(-0.99%)
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.