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

Mawson Gold Ltd (OP: MWSNF )

0.5867 +0.0248 (+4.41%)
Streaming Delayed Price Updated: 11:48 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 (%)
Apr 28, 2017 0.3081 0.3081 0.2954 0.3000 3,200 +0.01(+3.48%)
Apr 27, 2017 0.2980 0.3081 0.2800 0.2899 8,000 -0.01(-2.57%)
Apr 26, 2017 0.2967 0.2999 0.2856 0.2975 13,762 -0.01(-4.51%)
Apr 25, 2017 0.3066 0.3139 0.3000 0.3116 96,609 +0.01(+2.16%)
Apr 24, 2017 0.3048 0.3079 0.2876 0.3050 49,500 +0.01(+4.74%)
Apr 21, 2017 0.3009 0.3009 0.2912 0.2912 10,058 -0.00(-0.58%)
Apr 20, 2017 0.2878 0.2929 0.2878 0.2929 30,400 +0.00(+0.31%)
Apr 17, 2017 0.2920 0.2920 0.2920 0 -0.01(-2.73%)
Apr 13, 2017 0.3100 0.3100 0.3000 0.3002 16,250 -0.00(-1.57%)
Apr 12, 2017 0.3074 0.3074 0.3050 0.3050 13,000 -0.01(-3.79%)
Apr 10, 2017 0.3170 0.3170 0.3170 0 -0.00(-0.50%)
Apr 07, 2017 0.3186 0.3186 0.3186 0.3186 2,000 -0.01(-1.91%)
Apr 05, 2017 0.3248 0.3248 0.3248 0 -0.00(-0.70%)
Apr 04, 2017 0.3199 0.3271 0.3199 0.3271 11,150 +0.00(+0.00%)
Apr 03, 2017 0.3211 0.3271 0.3050 0.3271 24,947 +0.00(+1.43%)
Mar 31, 2017 0.2930 0.3225 0.2930 0.3225 730 +0.01(+3.20%)
Mar 29, 2017 0.3125 0.3125 0.3125 0 +0.01(+2.73%)
Mar 28, 2017 0.3042 0.3042 0.3042 0.3042 2,000 +0.00(+0.86%)
Mar 27, 2017 0.3050 0.3050 0.3003 0.3016 20,500 +0.00(+0.53%)
Mar 24, 2017 0.3096 0.3097 0.3000 0.3000 10,000 -0.00(-0.13%)
Mar 23, 2017 0.3004 0.3004 0.3004 0.3004 3,003 +0.01(+3.41%)
Mar 21, 2017 0.2905 0.2905 0.2905 0 -0.01(-3.17%)
Mar 20, 2017 0.3070 0.3070 0.3000 0.3000 21,120 -0.01(-1.90%)
Mar 17, 2017 0.3101 0.3101 0.3044 0.3058 35,000 +0.00(+0.76%)
Mar 16, 2017 0.3061 0.3061 0.3023 0.3035 17,000 -0.00(-0.63%)
Mar 15, 2017 0.3054 0.3054 0.3054 0.3054 1,200 +0.01(+1.80%)
Mar 14, 2017 0.3033 0.3033 0.3000 0.3000 1,000 -0.00(-0.96%)
Mar 13, 2017 0.3207 0.3207 0.3008 0.3029 3,100 -0.02(-4.78%)
Mar 08, 2017 0.3181 0.3181 0.3181 0 -0.02(-6.66%)
Mar 07, 2017 0.3391 0.3408 0.3111 0.3408 40,875 +0.01(+3.27%)
Mar 06, 2017 0.3160 0.3909 0.3110 0.3300 97,500 +0.02(+7.95%)
Mar 03, 2017 0.3116 0.3140 0.3057 0.3057 46,500 -0.03(-8.80%)
Mar 02, 2017 0.3200 0.3352 0.3124 0.3352 24,500 -0.00(-1.18%)
Mar 01, 2017 0.3370 0.3403 0.3344 0.3392 8,700 -0.00(-0.35%)
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%)
Dec 01, 2016 0.3120 0.3260 0.3120 0.3260 1,500 +0.03(+10.18%)
Nov 30, 2016 0.3043 0.3155 0.2959 0.2959 5,000 +0.01(+3.89%)
Nov 29, 2016 0.2848 0.2848 0.2848 0.2848 1,000 -0.00(-0.04%)
Nov 28, 2016 0.2849 0.2849 0.2849 0.2849 500 +0.00(+0.49%)
Nov 23, 2016 0.2835 0.2835 0.2835 0 -0.02(-7.68%)
Nov 22, 2016 0.3158 0.3158 0.3055 0.3071 4,500 +0.01(+2.40%)
Nov 21, 2016 0.2930 0.3081 0.2930 0.2999 17,060 +0.03(+11.07%)
Nov 17, 2016 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Nov 16, 2016 0.2875 0.2900 0.2850 0.2850 19,034 +0.00(+0.00%)
Nov 15, 2016 0.2850 0.2900 0.2850 0.2850 6,000 -0.00(-0.75%)
Nov 14, 2016 0.2843 0.2872 0.2843 0.2872 9,466 -0.00(-0.03%)
Nov 11, 2016 0.2713 0.2950 0.2713 0.2873 45,500 +0.01(+2.44%)
Nov 10, 2016 0.2877 0.2991 0.2800 0.2804 57,160 -0.03(-8.37%)
Nov 09, 2016 0.2860 0.3060 0.2860 0.3060 6,100 +0.00(+1.32%)
Nov 08, 2016 0.2800 0.3020 0.2800 0.3020 4,600 -0.04(-11.64%)
Nov 07, 2016 0.3400 0.3433 0.3400 0.3418 11,350 +0.06(+19.93%)
Nov 04, 2016 0.3100 0.3100 0.2850 0.2850 8,500 -0.05(-14.08%)
Nov 03, 2016 0.3348 0.3348 0.3317 0.3317 2,400 -0.02(-5.28%)
Nov 02, 2016 0.3199 0.3502 0.3013 0.3502 20,100 +0.04(+11.17%)
Nov 01, 2016 0.3100 0.3150 0.3051 0.3150 7,900 -0.01(-2.30%)
Oct 31, 2016 0.3383 0.3383 0.3110 0.3224 45,100 -0.01(-2.42%)
Oct 28, 2016 0.3118 0.3566 0.3118 0.3304 24,000 +0.02(+6.37%)
Oct 27, 2016 0.3355 0.3355 0.3106 0.3106 2,100 -0.01(-1.74%)
Oct 26, 2016 0.3161 0.3161 0.3161 0.3161 300 -0.02(-7.08%)
Oct 25, 2016 0.3355 0.3402 0.3018 0.3402 8,100 +0.04(+13.21%)
Oct 24, 2016 0.3185 0.3277 0.3000 0.3005 27,634 -0.02(-6.09%)
Oct 21, 2016 0.3100 0.3221 0.3100 0.3200 8,100 +0.04(+12.60%)
Oct 20, 2016 0.2770 0.3050 0.2770 0.2842 11,000 -0.02(-6.82%)
Oct 19, 2016 0.3400 0.3400 0.3050 0.3050 10,002 -0.01(-1.61%)
Oct 18, 2016 0.2915 0.3100 0.2915 0.3100 14,280 +0.02(+6.53%)
Oct 17, 2016 0.3139 0.3139 0.2760 0.2910 44,100 -0.04(-12.95%)
Oct 14, 2016 0.2908 0.3343 0.2908 0.3343 1,600 +0.04(+14.88%)
Oct 13, 2016 0.3100 0.3137 0.2856 0.2910 36,950 -0.02(-7.44%)
Oct 12, 2016 0.3277 0.3277 0.3144 0.3144 2,450 -0.05(-14.52%)
Oct 11, 2016 0.3400 0.3700 0.3400 0.3678 18,100 +0.03(+8.18%)
Oct 07, 2016 0.3400 0.3400 0.3400 0 -0.01(-3.41%)
Oct 06, 2016 0.3190 0.3520 0.3190 0.3520 67,600 +0.01(+4.45%)
Oct 05, 2016 0.3449 0.3560 0.3370 0.3370 10,400 +0.02(+6.28%)
Oct 04, 2016 0.3470 0.3503 0.3171 0.3171 56,000 -0.05(-13.36%)
Oct 03, 2016 0.3800 0.3800 0.3660 0.3660 47,070 +0.01(+2.21%)
Sep 30, 2016 0.3500 0.3619 0.3500 0.3581 16,200 +0.01(+2.02%)
Sep 29, 2016 0.3690 0.3690 0.3411 0.3510 25,520 +0.00(+0.46%)
Sep 28, 2016 0.3724 0.3724 0.3423 0.3494 41,200 -0.03(-8.73%)
Sep 27, 2016 0.4092 0.4156 0.3775 0.3828 61,744 -0.04(-9.07%)
Sep 26, 2016 0.3670 0.4210 0.3472 0.4210 92,330 +0.11(+37.09%)
Sep 23, 2016 0.2960 0.3076 0.2792 0.3071 37,500 +0.05(+18.12%)
Sep 21, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Sep 20, 2016 0.2454 0.2890 0.2250 0.2400 40,350 +0.01(+4.35%)
Sep 19, 2016 0.2384 0.2384 0.2300 0.2300 2,000 +0.01(+5.46%)
Sep 16, 2016 0.2589 0.2589 0.2181 0.2181 27,000 -0.03(-13.79%)
Sep 15, 2016 0.2287 0.2530 0.2287 0.2530 2,100 +0.00(+0.32%)
Sep 14, 2016 0.2347 0.2522 0.2347 0.2522 800 -0.02(-6.32%)
Sep 13, 2016 0.2692 0.2692 0.2692 0.2692 100 +0.04(+15.52%)
Sep 12, 2016 0.2337 0.2377 0.2330 0.2330 6,977 -0.02(-8.97%)
Sep 09, 2016 0.2757 0.2757 0.2560 0.2560 34,600 +0.03(+12.58%)
Sep 08, 2016 0.2090 0.2274 0.2090 0.2274 900 +0.01(+7.06%)
Sep 07, 2016 0.2030 0.2318 0.2030 0.2124 5,215 -0.01(-3.45%)
Sep 06, 2016 0.2090 0.2203 0.2090 0.2200 61,300 +0.04(+18.92%)
Sep 01, 2016 0.1850 0.1850 0.1850 0 -0.01(-5.76%)
Aug 31, 2016 0.1963 0.1963 0.1963 0.1963 6,000 +0.01(+5.94%)
Aug 30, 2016 0.1973 0.1973 0.1853 0.1853 52,000 -0.01(-5.89%)
Aug 29, 2016 0.1955 0.2015 0.1955 0.1969 22,000 +0.00(+0.97%)
Aug 26, 2016 0.1804 0.1950 0.1803 0.1950 26,500 +0.02(+10.92%)
Aug 25, 2016 0.1730 0.1758 0.1730 0.1758 6,545 +0.00(+1.33%)
Aug 24, 2016 0.1735 0.1735 0.1735 0.1735 9,500 +0.01(+3.21%)
Aug 22, 2016 0.1681 0.1681 0.1681 0 -0.01(-3.11%)
Aug 19, 2016 0.1735 0.1735 0.1735 0.1735 5,000 +0.01(+3.22%)
Aug 18, 2016 0.1681 0.1681 0.1681 0.1681 600 -0.01(-5.20%)
Aug 15, 2016 0.1773 0.1773 0.1773 0 +0.01(+8.31%)
Aug 11, 2016 0.1637 0.1637 0.1637 0 -0.01(-3.71%)
Aug 09, 2016 0.1700 0.1700 0.1700 0 -0.01(-4.55%)
Aug 08, 2016 0.1766 0.1781 0.1766 0.1781 6,000 -0.00(-1.60%)
Aug 05, 2016 0.1775 0.1810 0.1775 0.1810 3,000 +0.00(+0.00%)
Aug 04, 2016 0.1810 0.1810 0.1810 0.1810 20,000 +0.01(+3.84%)
Aug 02, 2016 0.1743 0.1743 0.1743 0 -0.02(-8.26%)
Aug 01, 2016 0.1900 0.1900 0.1900 0.1900 7,600 +0.01(+5.56%)
Jul 29, 2016 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-6.69%)
Jul 28, 2016 0.1691 0.1929 0.1691 0.1929 5,555 -0.00(-1.83%)
Jul 27, 2016 0.1965 0.1965 0.1965 0.1965 100 +0.01(+5.14%)
Jul 26, 2016 0.1700 0.1869 0.1617 0.1869 4,800 -0.00(-0.53%)
Jul 22, 2016 0.1879 0.1879 0.1879 0 +0.01(+7.93%)
Jul 21, 2016 0.1670 0.1754 0.1607 0.1741 17,000 -0.01(-6.45%)
Jul 20, 2016 0.1726 0.1861 0.1726 0.1861 2,700 +0.00(+0.00%)
Jul 19, 2016 0.1861 0.1861 0.1823 0.1861 5,000 -0.00(-0.05%)
Jul 18, 2016 0.1925 0.1925 0.1862 0.1862 4,400 -0.00(-1.01%)
Jul 15, 2016 0.1881 0.1881 0.1881 0.1881 2,000 +0.01(+4.56%)
Jul 14, 2016 0.2010 0.2010 0.1799 0.1799 7,500 -0.02(-10.05%)
Jul 13, 2016 0.1932 0.2024 0.1869 0.2000 65,400 +0.01(+6.10%)
Jul 12, 2016 0.2030 0.2030 0.1729 0.1885 22,540 -0.03(-14.32%)
Jul 11, 2016 0.2155 0.2271 0.2155 0.2200 3,400 +0.01(+4.41%)
Jul 08, 2016 0.2026 0.2107 0.2026 0.2107 1,650 +0.02(+10.89%)
Jul 07, 2016 0.2000 0.2000 0.1900 0.1900 63,900 -0.03(-13.95%)
Jul 05, 2016 0.2208 0.2208 0.2208 0.2208 5,000 +0.01(+4.64%)
Jul 01, 2016 0.2110 0.2110 0.2110 0 +0.01(+3.43%)
Jun 30, 2016 0.2040 0.2040 0.2040 0.2040 3,700 +0.01(+4.62%)
Jun 29, 2016 0.2340 0.2340 0.1950 0.1950 680 -0.04(-17.34%)
Jun 28, 2016 0.2195 0.2359 0.2195 0.2359 2,000 +0.02(+7.28%)
Jun 24, 2016 0.2199 0.2199 0.2199 500 +0.02(+12.77%)
Jun 23, 2016 0.1950 0.1950 0.1950 0.1950 14,000 -0.00(-0.51%)
Jun 21, 2016 0.1960 0.1960 0.1960 0 +0.00(+1.98%)
Jun 20, 2016 0.1922 0.1922 0.1922 0.1922 1,000 -0.02(-9.77%)
Jun 16, 2016 0.2130 0.2130 0.2130 0 -0.01(-2.74%)
Jun 15, 2016 0.2190 0.2190 0.2190 0.2190 975 +0.03(+14.48%)
Jun 14, 2016 0.2132 0.2132 0.1913 0.1913 2,500 -0.02(-10.70%)
Jun 13, 2016 0.2131 0.2142 0.2063 0.2142 8,000 +0.00(+1.62%)
Jun 10, 2016 0.1880 0.2108 0.1880 0.2108 2,100 +0.00(+1.74%)
Jun 09, 2016 0.2072 0.2072 0.2072 0.2072 100 +0.03(+15.11%)
Jun 07, 2016 0.1800 0.1800 0.1800 0 +0.01(+3.39%)
Jun 06, 2016 0.1785 0.1830 0.1741 0.1741 6,207 -0.03(-14.66%)
Jun 03, 2016 0.2040 0.2040 0.2040 0.2040 100 +0.03(+18.60%)
Jun 02, 2016 0.1720 0.1720 0.1720 0.1720 2,000 -0.01(-4.55%)
Jun 01, 2016 0.1802 0.1802 0.1802 0.1802 2,000 -0.04(-17.87%)
May 27, 2016 0.2194 0.2194 0.2194 0 +0.03(+16.15%)
May 25, 2016 0.1889 0.1889 0.1889 0 -0.02(-7.45%)
May 24, 2016 0.2046 0.2046 0.2036 0.2041 1,814 +0.00(+0.20%)
May 20, 2016 0.2037 0.2037 0.2037 0 +0.02(+8.47%)
May 19, 2016 0.1840 0.1900 0.1840 0.1878 12,500 -0.02(-10.07%)
May 18, 2016 0.2088 0.2088 0.2088 0.2088 500 -0.00(-0.55%)
May 17, 2016 0.2087 0.2100 0.2087 0.2100 9,400 -0.01(-4.59%)
May 16, 2016 0.1955 0.2201 0.1955 0.2201 8,650 +0.03(+14.28%)
May 13, 2016 0.1947 0.1947 0.1926 0.1926 4,950 +0.00(+0.30%)
May 12, 2016 0.2287 0.2287 0.1920 0.1920 250 -0.02(-8.56%)
May 11, 2016 0.1777 0.2251 0.1777 0.2100 34,800 +0.01(+7.69%)
May 10, 2016 0.1950 0.1950 0.1950 0.1950 2,000 +0.00(+0.52%)
May 09, 2016 0.1951 0.1951 0.1940 0.1940 6,000 -0.01(-5.37%)
May 05, 2016 0.2050 0.2050 0.2050 0 -0.02(-9.37%)
May 03, 2016 0.2262 0.2262 0.2262 0 -0.01(-3.25%)
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.