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

Mawson Gold Ltd (OP: MWSNF )

0.5619 UNCHANGED
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 (%)
Feb 28, 2017 0.3619 0.3619 0.3404 0.3404 4,800 -0.00(-0.50%)
Feb 27, 2017 0.3785 0.3822 0.3421 0.3421 6,974 -0.01(-2.70%)
Feb 24, 2017 0.3698 0.3698 0.3494 0.3516 3,000 -0.03(-7.62%)
Feb 23, 2017 0.4008 0.4008 0.3500 0.3806 33,254 -0.01(-2.86%)
Feb 22, 2017 0.3918 0.3918 0.3918 0.3918 2,000 -0.04(-8.50%)
Feb 21, 2017 0.3915 0.4358 0.3915 0.4282 24,916 +0.01(+2.46%)
Feb 17, 2017 0.4179 0.4179 0.4179 0 +0.00(+0.19%)
Feb 16, 2017 0.3810 0.4171 0.3810 0.4171 81,150 +0.02(+4.07%)
Feb 15, 2017 0.3620 0.4008 0.3580 0.4008 78,766 +0.02(+5.22%)
Feb 14, 2017 0.3623 0.3900 0.3437 0.3809 68,450 +0.01(+3.59%)
Feb 13, 2017 0.3600 0.3677 0.3501 0.3677 17,800 +0.01(+1.57%)
Feb 10, 2017 0.3600 0.3620 0.3412 0.3620 8,550 +0.01(+3.43%)
Feb 09, 2017 0.3600 0.3600 0.3500 0.3500 7,800 +0.01(+2.94%)
Feb 08, 2017 0.3327 0.3400 0.3327 0.3400 1,750 -0.00(-0.93%)
Feb 07, 2017 0.3313 0.3432 0.3313 0.3432 4,400 -0.01(-2.20%)
Feb 06, 2017 0.3450 0.3509 0.3304 0.3509 15,250 -0.01(-1.68%)
Feb 03, 2017 0.3400 0.3569 0.3387 0.3569 53,600 +0.01(+4.37%)
Feb 02, 2017 0.3400 0.3420 0.3400 0.3420 4,400 +0.02(+5.64%)
Feb 01, 2017 0.3237 0.3237 0.3237 0.3237 1,000 -0.01(-1.91%)
Jan 31, 2017 0.3488 0.3488 0.3286 0.3300 25,250 +0.01(+1.60%)
Jan 30, 2017 0.3267 0.3400 0.3100 0.3248 96,500 -0.01(-1.58%)
Jan 27, 2017 0.2988 0.3300 0.2900 0.3300 35,000 +0.03(+10.00%)
Jan 26, 2017 0.3096 0.3096 0.3000 0.3000 5,000 +0.01(+2.56%)
Jan 25, 2017 0.3196 0.3196 0.2925 0.2925 6,000 -0.03(-8.48%)
Jan 24, 2017 0.3100 0.3287 0.3020 0.3196 3,100 +0.03(+10.21%)
Jan 23, 2017 0.3300 0.3300 0.2900 0.2900 17,233 -0.01(-3.65%)
Jan 19, 2017 0.3010 0.3010 0.3010 0 -0.01(-3.31%)
Jan 18, 2017 0.3050 0.3113 0.3050 0.3113 4,000 -0.00(-0.29%)
Jan 17, 2017 0.3124 0.3145 0.3100 0.3122 15,500 -0.00(-0.54%)
Jan 13, 2017 0.3139 0.3139 0.3139 0 -0.01(-3.39%)
Jan 12, 2017 0.3119 0.3249 0.3114 0.3249 14,100 +0.03(+9.06%)
Jan 11, 2017 0.3000 0.3007 0.2920 0.2979 27,500 -0.01(-4.49%)
Jan 10, 2017 0.3230 0.3230 0.3000 0.3119 13,612 +0.01(+3.97%)
Jan 09, 2017 0.3000 0.3000 0.2979 0.3000 6,800 +0.00(+0.00%)
Jan 06, 2017 0.3000 0.3000 0.3000 0.3000 2,800 -0.02(-6.22%)
Jan 05, 2017 0.3000 0.3271 0.2980 0.3199 13,700 +0.02(+6.63%)
Jan 04, 2017 0.2900 0.3000 0.2829 0.3000 15,900 +0.01(+3.45%)
Dec 30, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 28, 2016 0.2700 0.2700 0.2700 0 +0.00(+1.12%)
Dec 27, 2016 0.2670 0.2670 0.2670 0.2670 400 +0.01(+5.28%)
Dec 23, 2016 0.2536 0.2536 0.2536 0 +0.00(+1.93%)
Dec 22, 2016 0.2525 0.2525 0.2488 0.2488 1,000 +0.00(+0.48%)
Dec 21, 2016 0.2476 0.2476 0.2476 0.2476 3,600 +0.02(+7.65%)
Dec 20, 2016 0.2355 0.2355 0.2296 0.2300 3,600 -0.01(-3.16%)
Dec 19, 2016 0.2520 0.2520 0.2375 0.2375 40,000 -0.01(-5.75%)
Dec 16, 2016 0.2520 0.2520 0.2520 0.2520 400 -0.01(-1.98%)
Dec 15, 2016 0.2794 0.2794 0.2571 0.2571 35,900 -0.03(-11.34%)
Dec 14, 2016 0.2710 0.2900 0.2700 0.2900 10,100 +0.02(+7.41%)
Dec 13, 2016 0.2660 0.2800 0.2660 0.2700 18,597 -0.01(-4.80%)
Dec 12, 2016 0.2826 0.2837 0.2826 0.2836 9,771 -0.02(-5.47%)
Dec 09, 2016 0.3100 0.3100 0.3000 0.3000 7,233 -0.01(-1.85%)
Dec 08, 2016 0.3020 0.3169 0.3020 0.3057 5,500 -0.03(-9.89%)
Dec 07, 2016 0.3369 0.3500 0.3369 0.3392 25,600 -0.02(-4.91%)
Dec 06, 2016 0.3559 0.3589 0.3111 0.3567 8,350 +0.03(+8.09%)
Dec 05, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.00(-0.27%)
Dec 02, 2016 0.3200 0.3309 0.3164 0.3309 10,950 +0.00(+1.50%)
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.