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, 2014 0.2030 0.2030 0.2030 0 -0.02(-10.57%)
Oct 30, 2014 0.2300 0.2624 0.2209 0.2270 20,750 -0.03(-12.36%)
Oct 28, 2014 0.2590 0.2590 0.2590 0 +0.02(+6.94%)
Oct 24, 2014 0.2422 0.2422 0.2422 0 +0.01(+5.76%)
Oct 23, 2014 0.2262 0.2290 0.2262 0.2290 12,603 -0.00(-0.17%)
Oct 22, 2014 0.2294 0.2294 0.2294 0.2294 1,000 -0.02(-7.28%)
Oct 21, 2014 0.2474 0.2474 0.2474 0.2474 1,500 -0.05(-16.76%)
Oct 17, 2014 0.2972 0.2972 0.2972 0.2972 200 +0.05(+21.95%)
Oct 16, 2014 0.2437 0.2437 0.2437 0.2437 673 -0.04(-12.96%)
Oct 08, 2014 0.2800 0.2800 0.2800 0 +0.04(+16.62%)
Oct 07, 2014 0.2400 0.2600 0.2400 0.2401 24,000 -0.02(-7.65%)
Oct 06, 2014 0.2620 0.2620 0.2600 0.2600 14,300 -0.02(-7.14%)
Oct 03, 2014 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Oct 02, 2014 0.2532 0.2700 0.2532 0.2700 2,780 +0.01(+3.85%)
Oct 01, 2014 0.2600 0.2900 0.2600 0.2600 24,000 -0.05(-16.13%)
Sep 30, 2014 0.3075 0.3100 0.3075 0.3100 1,100 +0.03(+10.71%)
Sep 29, 2014 0.2800 0.2800 0.2800 0.2800 800 -0.00(-1.48%)
Sep 26, 2014 0.2700 0.2842 0.2700 0.2842 2,180 -0.02(-5.96%)
Sep 24, 2014 0.3022 0.3022 0.3022 0 +0.00(+0.73%)
Sep 23, 2014 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Sep 22, 2014 0.3000 0.3000 0.3000 0.3000 1,000 -0.02(-6.25%)
Sep 18, 2014 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Sep 16, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 15, 2014 0.3000 0.3000 0.2800 0.2900 9,000 -0.02(-6.45%)
Sep 12, 2014 0.3100 0.3100 0.3000 0.3100 23,500 +0.01(+3.33%)
Sep 11, 2014 0.3100 0.3100 0.3000 0.3000 28,000 -0.01(-3.23%)
Sep 10, 2014 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Sep 09, 2014 0.3100 0.3100 0.3100 0.3100 6,500 +0.00(+0.00%)
Sep 08, 2014 0.3147 0.3200 0.3100 0.3100 92,453 +0.00(+0.00%)
Sep 05, 2014 0.3180 0.3180 0.3100 0.3100 16,900 +0.01(+3.33%)
Sep 04, 2014 0.3000 0.3000 0.3000 0.3000 3,400 +0.01(+2.74%)
Sep 03, 2014 0.2990 0.3010 0.2820 0.2920 8,917 -0.03(-8.38%)
Sep 02, 2014 0.3187 0.3187 0.3187 0.3187 3,383 +0.01(+2.81%)
Aug 29, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 28, 2014 0.3010 0.3010 0.2820 0.3000 5,231 -0.01(-3.23%)
Aug 27, 2014 0.3100 0.3100 0.3100 0.3100 2,500 +0.01(+3.33%)
Aug 25, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 22, 2014 0.3000 0.3000 0.3000 0.3000 7,050 +0.00(+0.00%)
Aug 20, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 19, 2014 0.3100 0.3100 0.3100 0.3100 3,000 -0.01(-3.13%)
Aug 18, 2014 0.3200 0.3200 0.3200 0.3200 4,000 +0.02(+6.38%)
Aug 15, 2014 0.3008 0.3008 0.3008 0.3008 1,000 -0.01(-2.97%)
Aug 14, 2014 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.26%)
Aug 13, 2014 0.3100 0.3100 0.3000 0.3002 830 +0.02(+7.21%)
Aug 12, 2014 0.2800 0.2800 0.2800 0.2800 1,785 -0.02(-6.67%)
Aug 08, 2014 0.3000 0.3000 0.3000 0 +0.01(+4.90%)
Aug 07, 2014 0.2860 0.2860 0.2860 0.2860 1,000 -0.01(-4.67%)
Aug 06, 2014 0.3226 0.3226 0.3000 0.3000 2,430 -0.05(-13.27%)
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.