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

Mawson Gold Ltd (OP: MWSNF )

0.6379 +0.0095 (+1.51%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 15, 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 (%)
Aug 31, 2018 0.1800 0.1800 0.1800 0 -0.01(-5.51%)
Aug 30, 2018 0.1750 0.1905 0.1750 0.1905 7,000 +0.02(+8.86%)
Aug 29, 2018 0.1800 0.1800 0.1750 0.1750 9,750 -0.01(-6.42%)
Aug 28, 2018 0.1997 0.1997 0.1800 0.1870 8,250 +0.00(+0.27%)
Aug 27, 2018 0.1940 0.2020 0.1865 0.1865 61,300 -0.01(-3.37%)
Aug 23, 2018 0.1930 0.1930 0.1930 0 -0.00(-1.13%)
Aug 22, 2018 0.1952 0.1952 0.1952 0.1952 4,000 +0.02(+8.38%)
Aug 21, 2018 0.1801 0.1801 0.1801 0.1801 5,000 +0.00(+0.61%)
Aug 16, 2018 0.1790 0.1790 0.1790 0 -0.00(-1.81%)
Aug 15, 2018 0.1823 0.1823 0.1823 0.1823 1,000 -0.00(-0.92%)
Aug 14, 2018 0.1840 0.1840 0.1840 0.1840 1,000 +0.00(+0.55%)
Aug 13, 2018 0.1936 0.1936 0.1830 0.1830 11,500 -0.02(-12.02%)
Aug 10, 2018 0.2166 0.2166 0.2080 0.2080 3,400 +0.00(+1.56%)
Aug 08, 2018 0.2048 0.2048 0.2048 0 +0.00(+1.39%)
Aug 06, 2018 0.2020 0.2020 0.2020 0 +0.01(+7.68%)
Aug 03, 2018 0.2022 0.2022 0.1876 0.1876 2,100 -0.01(-7.13%)
Aug 02, 2018 0.2000 0.2020 0.1861 0.2020 3,600 +0.00(+0.05%)
Jul 31, 2018 0.2019 0.2019 0.2019 0 +0.01(+6.54%)
Jul 30, 2018 0.1888 0.1895 0.1878 0.1895 6,200 -0.02(-8.01%)
Jul 27, 2018 0.1885 0.2060 0.1885 0.2060 1,900 +0.02(+11.41%)
Jul 26, 2018 0.2085 0.2085 0.1849 0.1849 28,780 -0.02(-11.11%)
Jul 25, 2018 0.2126 0.2126 0.2080 0.2080 16,200 +0.02(+9.07%)
Jul 24, 2018 0.1907 0.1907 0.1907 0.1907 500 -0.01(-3.20%)
Jul 23, 2018 0.2000 0.2000 0.1970 0.1970 2,500 -0.01(-3.43%)
Jul 20, 2018 0.1846 0.2040 0.1846 0.2040 2,300 +0.01(+6.97%)
Jul 19, 2018 0.1945 0.1990 0.1906 0.1907 24,900 -0.00(-1.90%)
Jul 18, 2018 0.1944 0.1944 0.1944 0.1944 1,500 -0.01(-6.54%)
Jul 17, 2018 0.2252 0.2252 0.2080 0.2080 1,636 -0.01(-3.26%)
Jul 16, 2018 0.2133 0.2150 0.2133 0.2150 6,000 +0.00(+0.00%)
Jul 12, 2018 0.2150 0.2150 0.2150 0 -0.00(-0.05%)
Jul 11, 2018 0.2151 0.2151 0.2151 0.2151 1,000 +0.00(+0.69%)
Jul 10, 2018 0.2209 0.2209 0.2096 0.2136 26,000 -0.01(-3.36%)
Jul 09, 2018 0.2211 0.2211 0.2211 0.2211 1,000 -0.00(-0.76%)
Jul 06, 2018 0.2194 0.2228 0.2194 0.2228 3,000 +0.00(+1.86%)
Jul 05, 2018 0.2150 0.2199 0.2150 0.2187 22,570 -0.01(-4.87%)
Jul 03, 2018 0.2299 0.2299 0.2299 0 -0.00(-0.04%)
Jun 29, 2018 0.2300 0.2300 0.2300 0 +0.01(+4.16%)
Jun 27, 2018 0.2208 0.2208 0.2208 0 +0.00(+0.41%)
Jun 26, 2018 0.2067 0.2199 0.2067 0.2199 8,200 -0.00(-0.95%)
Jun 25, 2018 0.2220 0.2427 0.2165 0.2220 18,602 +0.00(+0.76%)
Jun 22, 2018 0.2176 0.2203 0.2176 0.2203 1,100 +0.01(+5.63%)
Jun 21, 2018 0.2086 0.2086 0.2086 0.2086 38,000 -0.02(-8.28%)
Jun 20, 2018 0.2280 0.2280 0.2274 0.2274 2,000 -0.01(-2.61%)
Jun 19, 2018 0.2335 0.2335 0.2335 0.2335 2,500 -0.01(-2.17%)
Jun 18, 2018 0.2425 0.2425 0.2387 0.2387 3,500 -0.01(-3.09%)
Jun 15, 2018 0.2484 0.2484 0.2463 0.2463 2,000 -0.00(-0.04%)
Jun 14, 2018 0.2467 0.2467 0.2464 0.2464 11,000 +0.00(+0.41%)
Jun 13, 2018 0.2454 0.2454 0.2454 0.2454 4,155 -0.02(-9.11%)
Jun 12, 2018 0.2600 0.2700 0.2600 0.2700 36,500 +0.03(+12.75%)
Jun 08, 2018 0.2395 0.2395 0.2395 0 -0.01(-5.31%)
Jun 07, 2018 0.2529 0.2529 0.2529 0.2529 250 +0.01(+2.30%)
Jun 06, 2018 0.2470 0.2472 0.2470 0.2472 500 +0.01(+2.80%)
Jun 04, 2018 0.2405 0.2405 0.2405 0 -0.02(-8.91%)
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.