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

Mawson Gold Ltd (OP: MWSNF )

0.6271 -0.0108 (-1.69%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 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 (%)
Oct 31, 2019 0.1100 0.1100 0.1052 0.1055 107,700 -0.00(-4.09%)
Oct 30, 2019 0.1100 0.1100 0.1100 0.1100 1,500 -0.00(-0.54%)
Oct 29, 2019 0.1106 0.1106 0.1106 0.1106 25,000 -0.00(-2.12%)
Oct 28, 2019 0.1130 0.1130 0.1130 0.1130 500 +0.00(+3.57%)
Oct 25, 2019 0.1200 0.1200 0.1091 0.1091 4,500 +0.01(+5.82%)
Oct 22, 2019 0.1031 0.1031 0.1031 0 -0.01(-10.35%)
Oct 17, 2019 0.1150 0.1150 0.1150 0 +0.00(+1.41%)
Oct 15, 2019 0.1134 0.1134 0.1134 0 +0.02(+21.54%)
Oct 11, 2019 0.0933 0.0933 0.0933 0 -0.01(-9.86%)
Oct 09, 2019 0.1035 0.1035 0.1035 0 -0.00(-2.36%)
Oct 07, 2019 0.1060 0.1060 0.1060 0 -0.00(-3.64%)
Oct 04, 2019 0.1100 0.1100 0.1100 0.1100 20,900 +0.00(+0.00%)
Oct 03, 2019 0.1100 0.1100 0.1100 0.1100 12,500 -0.01(-5.17%)
Oct 02, 2019 0.1160 0.1160 0.1160 18 +0.00(+0.00%)
Sep 30, 2019 0.1160 0.1160 0.1160 0 +0.01(+5.45%)
Sep 27, 2019 0.1112 0.1112 0.1050 0.1100 15,500 -0.00(-2.65%)
Sep 26, 2019 0.1193 0.1193 0.1130 0.1130 37,700 -0.01(-7.38%)
Sep 25, 2019 0.1220 0.1220 0.1220 0.1220 1,500 +0.00(+0.00%)
Sep 24, 2019 0.1210 0.1220 0.1210 0.1220 20,000 -0.02(-11.40%)
Sep 23, 2019 0.1293 0.1377 0.1278 0.1377 49,500 +0.01(+5.92%)
Sep 20, 2019 0.1222 0.1305 0.1222 0.1300 26,000 -0.01(-3.70%)
Sep 18, 2019 0.1350 0.1350 0.1350 0 -0.00(-1.46%)
Sep 17, 2019 0.1370 0.1370 0.1370 0.1370 3,000 -0.00(-0.22%)
Sep 12, 2019 0.1373 0.1373 0.1373 0 -0.01(-5.31%)
Aug 30, 2019 0.1450 0.1450 0.1450 0 -0.00(-3.27%)
Aug 23, 2019 0.1499 0.1499 0.1499 0 +0.01(+4.53%)
Aug 20, 2019 0.1434 0.1434 0.1434 0 +0.02(+14.08%)
Aug 15, 2019 0.1257 0.1257 0.1257 0 -0.01(-9.57%)
Aug 13, 2019 0.1390 0.1390 0.1390 0 -0.00(-1.91%)
Aug 08, 2019 0.1417 0.1417 0.1417 0 -0.00(-1.53%)
Aug 07, 2019 0.1368 0.1439 0.1368 0.1439 10,100 +0.01(+6.59%)
Aug 06, 2019 0.1261 0.1350 0.1222 0.1350 16,900 +0.01(+7.14%)
Aug 02, 2019 0.1260 0.1260 0.1260 0 -0.01(-9.29%)
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.