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 (%)
Dec 31, 2013 0.4000 0.4000 0.4000 0 -0.00(-0.50%)
Dec 30, 2013 0.4086 0.4086 0.4000 0.4020 6,480 +0.00(+0.50%)
Dec 27, 2013 0.4110 0.4110 0.4000 0.4000 14,115 -0.00(-0.22%)
Dec 24, 2013 0.4009 0.4009 0.4009 0 -0.00(-1.16%)
Dec 23, 2013 0.3960 0.4056 0.3960 0.4056 3,500 +0.00(+1.15%)
Dec 20, 2013 0.4010 0.4010 0.4010 0.4010 0 +0.00(+1.01%)
Dec 19, 2013 0.4150 0.4400 0.3970 0.3970 9,250 +0.00(+1.02%)
Dec 18, 2013 0.3930 0.3941 0.3930 0.3930 23,121 -0.01(-1.50%)
Dec 17, 2013 0.3960 0.4296 0.3960 0.3990 8,240 -0.04(-9.09%)
Dec 16, 2013 0.4389 0.4389 0.4389 0.4389 7,000 -0.01(-2.47%)
Dec 13, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.45%)
Dec 12, 2013 0.4370 0.4480 0.4370 0.4480 11,034 -0.00(-0.44%)
Dec 11, 2013 0.4540 0.4540 0.4500 0.4500 12,216 -0.01(-2.17%)
Dec 10, 2013 0.5400 0.5400 0.4493 0.4600 28,800 -0.02(-4.94%)
Dec 06, 2013 0.4839 0.4839 0.4839 0 +0.02(+5.20%)
Dec 05, 2013 0.4600 0.4600 0.4600 0.4600 1,413 -0.05(-9.80%)
Dec 04, 2013 0.5100 0.5100 0.5100 0.5100 1,500 -0.04(-6.93%)
Dec 03, 2013 0.4840 0.5480 0.4840 0.5480 3,500 +0.03(+6.59%)
Dec 02, 2013 0.5700 0.5700 0.5141 0.5141 3,750 +0.05(+11.76%)
Nov 27, 2013 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Nov 26, 2013 0.4686 0.4686 0.4500 0.4500 4,150 -0.01(-3.02%)
Nov 25, 2013 0.4957 0.5000 0.4640 0.4640 18,850 -0.05(-8.91%)
Nov 22, 2013 0.5271 0.5271 0.5094 0.5094 3,100 -0.02(-3.89%)
Nov 21, 2013 0.5300 0.5300 0.5300 0.5300 4,500 -0.03(-5.36%)
Nov 19, 2013 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Nov 18, 2013 0.6010 0.6420 0.5500 0.5500 44,825 -0.07(-12.00%)
Nov 15, 2013 0.5800 0.6250 0.5704 0.6250 6,500 +0.05(+7.76%)
Nov 14, 2013 0.5790 0.5800 0.5790 0.5800 3,500 -0.01(-1.69%)
Nov 12, 2013 0.5934 0.5934 0.5900 0.5900 12,000 -0.00(-0.77%)
Nov 11, 2013 0.5942 0.5946 0.5873 0.5946 8,400 -0.02(-3.11%)
Nov 08, 2013 0.6000 0.6137 0.6000 0.6137 1,243 +0.01(+1.30%)
Nov 07, 2013 0.6007 0.6058 0.6006 0.6058 10,100 +0.00(+0.05%)
Nov 06, 2013 0.5897 0.6055 0.5897 0.6055 1,750 +0.03(+4.40%)
Nov 05, 2013 0.5795 0.5800 0.5795 0.5800 500 +0.00(+0.00%)
Nov 04, 2013 0.6312 0.6670 0.5800 0.5800 30,400 -0.08(-11.67%)
Nov 01, 2013 0.6360 0.6860 0.6360 0.6566 14,100 -0.02(-3.44%)
Oct 31, 2013 0.6081 0.6800 0.6081 0.6800 19,700 +0.08(+13.33%)
Oct 30, 2013 0.5713 0.6000 0.5700 0.6000 14,700 -0.01(-1.64%)
Oct 29, 2013 0.6000 0.6170 0.6000 0.6100 9,672 +0.11(+20.96%)
Oct 25, 2013 0.5043 0.5043 0.5043 0 +0.04(+8.10%)
Oct 24, 2013 0.4665 0.4665 0.4665 0.4665 1,000 -0.01(-1.12%)
Oct 23, 2013 0.4700 0.4718 0.4700 0.4718 8,346 +0.01(+2.19%)
Oct 21, 2013 0.4617 0.4617 0.4617 0 +0.01(+2.60%)
Oct 17, 2013 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Oct 11, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 10, 2013 0.4000 0.4000 0.4000 0.4000 1,000 -0.01(-2.56%)
Oct 09, 2013 0.4105 0.4105 0.4105 0.4105 6,300 -0.03(-6.21%)
Oct 08, 2013 0.4377 0.4377 0.4377 0.4377 2,000 +0.01(+2.53%)
Oct 07, 2013 0.4270 0.4270 0.4269 0.4269 8,100 +0.00(+1.16%)
Oct 04, 2013 0.4380 0.4380 0.4219 0.4220 4,000 -0.00(-0.50%)
Oct 03, 2013 0.3587 0.4270 0.3587 0.4241 15,300 +0.04(+10.93%)
Oct 02, 2013 0.3823 0.3823 0.3823 0.3823 2,000 +0.05(+16.55%)
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.