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 (%)
Sep 27, 2018 0.2376 0.2376 0.2376 0 -0.00(-0.29%)
Sep 26, 2018 0.2557 0.2557 0.2383 0.2383 3,100 -0.02(-8.77%)
Sep 25, 2018 0.2620 0.2620 0.2612 0.2612 2,000 +0.02(+9.89%)
Sep 24, 2018 0.2688 0.2688 0.2377 0.2377 41,000 -0.02(-8.58%)
Sep 21, 2018 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.95%)
Sep 20, 2018 0.2382 0.2746 0.2382 0.2707 41,300 +0.04(+16.68%)
Sep 19, 2018 0.2404 0.2404 0.2320 0.2320 5,360 -0.00(-1.74%)
Sep 18, 2018 0.2580 0.2580 0.2150 0.2361 10,800 -0.03(-10.30%)
Sep 17, 2018 0.2643 0.2643 0.2379 0.2632 2,000 +0.01(+3.13%)
Sep 14, 2018 0.2600 0.2603 0.2552 0.2552 8,500 +0.07(+39.30%)
Sep 11, 2018 0.1832 0.1832 0.1832 0 +0.01(+2.92%)
Sep 10, 2018 0.1932 0.1932 0.1780 0.1780 10,400 -0.00(-2.25%)
Sep 07, 2018 0.1821 0.1821 0.1821 0.1821 500 +0.01(+7.62%)
Sep 06, 2018 0.1692 0.1692 0.1692 0.1692 1,000 -0.02(-8.54%)
Sep 04, 2018 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.51%)
Aug 30, 2018 0.1750 0.1905 0.1750 0.1905 7,000 +0.02(+8.86%)
Aug 29, 2018 0.1800 0.1800 0.1750 0.1750 9,750 -0.01(-6.42%)
Aug 28, 2018 0.1997 0.1997 0.1800 0.1870 8,250 +0.00(+0.27%)
Aug 27, 2018 0.1940 0.2020 0.1865 0.1865 61,300 -0.01(-3.37%)
Aug 23, 2018 0.1930 0.1930 0.1930 0 -0.00(-1.13%)
Aug 22, 2018 0.1952 0.1952 0.1952 0.1952 4,000 +0.02(+8.38%)
Aug 21, 2018 0.1801 0.1801 0.1801 0.1801 5,000 +0.00(+0.61%)
Aug 16, 2018 0.1790 0.1790 0.1790 0 -0.00(-1.81%)
Aug 15, 2018 0.1823 0.1823 0.1823 0.1823 1,000 -0.00(-0.92%)
Aug 14, 2018 0.1840 0.1840 0.1840 0.1840 1,000 +0.00(+0.55%)
Aug 13, 2018 0.1936 0.1936 0.1830 0.1830 11,500 -0.02(-12.02%)
Aug 10, 2018 0.2166 0.2166 0.2080 0.2080 3,400 +0.00(+1.56%)
Aug 08, 2018 0.2048 0.2048 0.2048 0 +0.00(+1.39%)
Aug 06, 2018 0.2020 0.2020 0.2020 0 +0.01(+7.68%)
Aug 03, 2018 0.2022 0.2022 0.1876 0.1876 2,100 -0.01(-7.13%)
Aug 02, 2018 0.2000 0.2020 0.1861 0.2020 3,600 +0.00(+0.05%)
Jul 31, 2018 0.2019 0.2019 0.2019 0 +0.01(+6.54%)
Jul 30, 2018 0.1888 0.1895 0.1878 0.1895 6,200 -0.02(-8.01%)
Jul 27, 2018 0.1885 0.2060 0.1885 0.2060 1,900 +0.02(+11.41%)
Jul 26, 2018 0.2085 0.2085 0.1849 0.1849 28,780 -0.02(-11.11%)
Jul 25, 2018 0.2126 0.2126 0.2080 0.2080 16,200 +0.02(+9.07%)
Jul 24, 2018 0.1907 0.1907 0.1907 0.1907 500 -0.01(-3.20%)
Jul 23, 2018 0.2000 0.2000 0.1970 0.1970 2,500 -0.01(-3.43%)
Jul 20, 2018 0.1846 0.2040 0.1846 0.2040 2,300 +0.01(+6.97%)
Jul 19, 2018 0.1945 0.1990 0.1906 0.1907 24,900 -0.00(-1.90%)
Jul 18, 2018 0.1944 0.1944 0.1944 0.1944 1,500 -0.01(-6.54%)
Jul 17, 2018 0.2252 0.2252 0.2080 0.2080 1,636 -0.01(-3.26%)
Jul 16, 2018 0.2133 0.2150 0.2133 0.2150 6,000 +0.00(+0.00%)
Jul 12, 2018 0.2150 0.2150 0.2150 0 -0.00(-0.05%)
Jul 11, 2018 0.2151 0.2151 0.2151 0.2151 1,000 +0.00(+0.69%)
Jul 10, 2018 0.2209 0.2209 0.2096 0.2136 26,000 -0.01(-3.36%)
Jul 09, 2018 0.2211 0.2211 0.2211 0.2211 1,000 -0.00(-0.76%)
Jul 06, 2018 0.2194 0.2228 0.2194 0.2228 3,000 +0.00(+1.86%)
Jul 05, 2018 0.2150 0.2199 0.2150 0.2187 22,570 -0.01(-4.87%)
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.