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 (%)
Sep 30, 2015 0.1532 0.1532 0.1532 0.1532 1,500 -0.03(-14.08%)
Sep 25, 2015 0.1783 0.1783 0.1783 0 +0.01(+6.64%)
Sep 24, 2015 0.1603 0.1672 0.1465 0.1672 31,400 +0.04(+35.38%)
Sep 23, 2015 0.1422 0.1426 0.1235 0.1235 6,500 -0.03(-21.79%)
Sep 22, 2015 0.1579 0.1579 0.1579 0.1579 500 -0.03(-15.70%)
Sep 18, 2015 0.1873 0.1873 0.1873 0 +0.00(+0.97%)
Sep 17, 2015 0.1855 0.1855 0.1855 0.1855 100 -0.00(-1.49%)
Sep 14, 2015 0.1883 0.1883 0.1883 0 -0.00(-1.72%)
Sep 11, 2015 0.1916 0.1916 0.1700 0.1916 2,400 +0.03(+16.19%)
Sep 10, 2015 0.1838 0.1838 0.1649 0.1649 20,000 -0.02(-9.30%)
Sep 09, 2015 0.1818 0.1818 0.1818 0.1818 120 -0.02(-8.18%)
Sep 08, 2015 0.2100 0.2100 0.1980 0.1980 800 -0.03(-11.61%)
Sep 04, 2015 0.2240 0.2240 0.2240 0 +0.04(+24.44%)
Sep 03, 2015 0.1800 0.1800 0.1800 0.1800 10,000 -0.03(-15.09%)
Sep 01, 2015 0.2120 0.2120 0.2120 0 +0.08(+66.54%)
Aug 28, 2015 0.1273 0.1273 0.1273 0 -0.00(-2.08%)
Aug 27, 2015 0.1300 0.1300 0.1265 0.1300 14,830 +0.00(+0.00%)
Aug 26, 2015 0.1300 0.1300 0.1300 0.1300 100 +0.01(+7.35%)
Aug 25, 2015 0.1300 0.1300 0.1211 0.1211 3,167 -0.01(-6.24%)
Aug 21, 2015 0.1292 0.1292 0.1292 0 +0.00(+2.18%)
Aug 20, 2015 0.1264 0.1264 0.1264 0.1264 4,000 +0.00(+1.94%)
Aug 19, 2015 0.1240 0.1240 0.1240 0.1240 5,000 -0.01(-7.74%)
Aug 18, 2015 0.1344 0.1344 0.1344 0.1344 250 +0.00(+1.82%)
Aug 14, 2015 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Aug 13, 2015 0.1320 0.1320 0.1320 0.1320 1,000 -0.03(-18.06%)
Aug 12, 2015 0.1630 0.1630 0.1611 0.1611 1,500 +0.00(+1.26%)
Aug 11, 2015 0.1509 0.1591 0.1509 0.1591 2,500 +0.00(+2.45%)
Aug 07, 2015 0.1553 0.1553 0.1553 0 +0.01(+4.72%)
Aug 04, 2015 0.1483 0.1483 0.1483 0 +0.02(+17.05%)
Jul 31, 2015 0.1267 0.1267 0.1267 0 +0.00(+0.00%)
Jul 30, 2015 0.1206 0.1267 0.1206 0.1267 5,700 -0.01(-9.50%)
Jul 24, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 22, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 21, 2015 0.1536 0.1536 0.1500 0.1500 1,000 -0.00(-0.79%)
Jul 16, 2015 0.1512 0.1512 0.1512 0 -0.00(-0.66%)
Jul 09, 2015 0.1522 0.1522 0.1522 0 -0.00(-1.30%)
Jul 08, 2015 0.1542 0.1542 0.1542 0.1542 2,000 +0.00(+0.13%)
Jul 06, 2015 0.1540 0.1540 0.1540 0 -0.01(-3.75%)
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.