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 (%)
May 30, 2019 0.1427 0.1427 0.1427 0 +0.01(+4.93%)
May 22, 2019 0.1360 0.1360 0.1360 0 +0.01(+4.62%)
May 21, 2019 0.1300 0.1300 0.1300 0.1300 11,000 +0.00(+0.00%)
May 17, 2019 0.1300 0.1300 0.1300 0 -0.00(-2.62%)
May 15, 2019 0.1335 0.1335 0.1335 0 -0.00(-1.11%)
May 14, 2019 0.1350 0.1350 0.1350 130 +0.00(+0.00%)
May 09, 2019 0.1350 0.1350 0.1350 0 +0.00(+1.50%)
May 07, 2019 0.1330 0.1330 0.1330 0 -0.01(-7.89%)
May 06, 2019 0.1444 0.1444 0.1444 0.1444 3,000 +0.01(+8.57%)
May 03, 2019 0.1330 0.1330 0.1330 0.1330 600 -0.01(-4.39%)
May 02, 2019 0.1391 0.1391 0.1391 0.1391 1,000 -0.00(-0.64%)
Apr 30, 2019 0.1400 0.1400 0.1400 0 +0.00(+3.40%)
Apr 29, 2019 0.1400 0.1400 0.1354 0.1354 2,750 -0.01(-8.45%)
Apr 26, 2019 0.1479 0.1479 0.1479 0.1479 11,400 +0.01(+5.64%)
Apr 25, 2019 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Apr 23, 2019 0.1400 0.1400 0.1400 0 -0.01(-4.63%)
Apr 22, 2019 0.1468 0.1468 0.1468 0.1468 2,000 -0.01(-3.42%)
Apr 18, 2019 0.1515 0.1520 0.1515 0.1520 1,000 +0.00(+2.70%)
Apr 17, 2019 0.1490 0.1490 0.1480 0.1480 3,500 +0.01(+5.49%)
Apr 16, 2019 0.1500 0.1500 0.1403 0.1403 15,750 -0.02(-14.08%)
Apr 15, 2019 0.1634 0.1634 0.1633 0.1633 3,000 +0.00(+0.49%)
Apr 11, 2019 0.1625 0.1625 0.1625 0 -0.00(-2.75%)
Apr 10, 2019 0.1694 0.1694 0.1671 0.1671 13,000 -0.02(-8.34%)
Apr 09, 2019 0.1823 0.1823 0.1823 0.1823 3,000 +0.01(+7.24%)
Apr 08, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+2.16%)
Apr 05, 2019 0.1610 0.1664 0.1610 0.1664 6,000 -0.00(-2.12%)
Apr 04, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+10.32%)
Apr 02, 2019 0.1541 0.1541 0.1541 0 -0.01(-7.78%)
Apr 01, 2019 0.1600 0.1671 0.1545 0.1671 31,000 -0.01(-5.70%)
Mar 29, 2019 0.1772 0.1772 0.1772 0.1772 5,000 +0.01(+4.42%)
Mar 27, 2019 0.1697 0.1697 0.1697 0 +0.01(+6.86%)
Mar 26, 2019 0.1610 0.1610 0.1588 0.1588 7,500 -0.01(-4.28%)
Mar 25, 2019 0.1700 0.1700 0.1659 0.1659 1,350 +0.01(+3.69%)
Mar 20, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 19, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.01(+8.18%)
Mar 18, 2019 0.1505 0.1505 0.1436 0.1479 17,850 -0.02(-10.42%)
Mar 13, 2019 0.1651 0.1651 0.1651 0 +0.00(+0.49%)
Mar 12, 2019 0.1643 0.1643 0.1643 0.1643 5,000 +0.00(+1.99%)
Mar 11, 2019 0.1611 0.1611 0.1611 0.1611 2,000 -0.01(-3.53%)
Mar 07, 2019 0.1670 0.1670 0.1670 0 -0.01(-7.22%)
Mar 06, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-4.00%)
Mar 04, 2019 0.1875 0.1875 0.1875 0 +0.01(+7.14%)
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.