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

Mawson Gold Ltd (OP: MWSNF )

0.5619 -0.0491 (-8.04%)
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 (%)
Jun 30, 2014 0.3550 0.3550 0.3550 0 +0.01(+2.60%)
Jun 27, 2014 0.3470 0.3470 0.3460 0.3460 8,500 -0.00(-0.29%)
Jun 26, 2014 0.3488 0.3488 0.3470 0.3470 7,300 -0.01(-1.70%)
Jun 25, 2014 0.3600 0.3600 0.3530 0.3530 1,570 +0.01(+4.13%)
Jun 24, 2014 0.3040 0.3402 0.3031 0.3390 10,700 +0.04(+14.57%)
Jun 23, 2014 0.2959 0.2959 0.2959 0.2959 3,300 +0.02(+9.19%)
Jun 20, 2014 0.2700 0.2720 0.2529 0.2710 13,600 -0.01(-3.66%)
Jun 19, 2014 0.2813 0.2813 0.2813 0.2813 2,000 +0.02(+6.43%)
Jun 18, 2014 0.2643 0.2643 0.2643 0.2643 6,000 +0.01(+5.72%)
Jun 17, 2014 0.2500 0.2500 0.2500 0.2500 14,460 +0.00(+0.00%)
Jun 16, 2014 0.2380 0.2800 0.2380 0.2500 30,500 +0.00(+0.00%)
Jun 13, 2014 0.2800 0.2800 0.2500 0.2500 2,500 -0.03(-11.35%)
Jun 12, 2014 0.2565 0.2820 0.2460 0.2820 15,500 +0.02(+6.42%)
Jun 11, 2014 0.2700 0.2700 0.2650 0.2650 7,000 -0.01(-1.85%)
Jun 10, 2014 0.2700 0.2792 0.2600 0.2700 22,100 +0.01(+3.45%)
Jun 05, 2014 0.2610 0.2610 0.2610 0.2610 0 -0.02(-6.25%)
Jun 04, 2014 0.3100 0.3100 0.2784 0.2784 2,250 -0.01(-4.89%)
Jun 03, 2014 0.2927 0.2927 0.2927 0.2927 750 -0.01(-2.43%)
Jun 02, 2014 0.3090 0.3090 0.3000 0.3000 10,500 -0.01(-1.64%)
May 30, 2014 0.3050 0.3050 0.3050 0.3050 2,500 +0.00(+0.66%)
May 29, 2014 0.3030 0.3030 0.3030 0.3030 1,300 -0.01(-4.14%)
May 23, 2014 0.3161 0.3161 0.3161 0 -0.00(-0.94%)
May 20, 2014 0.3191 0.3191 0.3191 0.3191 0 +0.01(+2.60%)
May 15, 2014 0.3110 0.3110 0.3110 0 -0.01(-2.90%)
May 14, 2014 0.3203 0.3203 0.3203 0.3203 500 -0.01(-1.60%)
May 13, 2014 0.3255 0.3255 0.3255 0.3255 5,000 +0.00(+0.22%)
May 08, 2014 0.3248 0.3248 0.3248 0 +0.01(+4.81%)
May 06, 2014 0.3099 0.3099 0.3099 0.3099 0 -0.01(-4.00%)
May 05, 2014 0.3100 0.3228 0.3100 0.3228 3,500 +0.02(+5.01%)
May 01, 2014 0.3074 0.3074 0.3074 0.3074 0 -0.00(-1.03%)
Apr 30, 2014 0.3106 0.3106 0.3106 0.3106 250 -0.00(-1.40%)
Apr 28, 2014 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Apr 25, 2014 0.3000 0.3207 0.3000 0.3100 5,900 -0.00(-0.93%)
Apr 24, 2014 0.3129 0.3129 0.3129 0.3129 10,700 -0.00(-0.79%)
Apr 23, 2014 0.3051 0.3206 0.3051 0.3154 13,900 -0.00(-1.44%)
Apr 22, 2014 0.3100 0.3200 0.3100 0.3200 2,500 +0.01(+4.37%)
Apr 21, 2014 0.3120 0.3200 0.3066 0.3066 15,960 -0.00(-0.03%)
Apr 17, 2014 0.3067 0.3067 0.3067 0 -0.01(-2.91%)
Apr 16, 2014 0.3200 0.3200 0.3158 0.3159 35,450 +0.01(+1.90%)
Apr 15, 2014 0.3200 0.3218 0.3100 0.3100 3,200 +0.01(+2.85%)
Apr 14, 2014 0.3140 0.3218 0.3014 0.3014 3,755 -0.02(-6.98%)
Apr 11, 2014 0.3591 0.3591 0.3200 0.3240 0 -0.05(-12.36%)
Apr 10, 2014 0.3697 0.3697 0.3697 0.3697 420 -0.00(-0.16%)
Apr 09, 2014 0.3703 0.3703 0.3703 0.3703 2,400 +0.00(+0.46%)
Apr 07, 2014 0.3686 0.3686 0.3686 0 -0.04(-8.92%)
Apr 03, 2014 0.4047 0.4047 0.4047 0 -0.01(-1.99%)
Apr 02, 2014 0.4129 0.4129 0.4129 0.4129 3,000 +0.01(+3.22%)
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.