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

Mawson Gold Ltd (OP: MWSNF )

0.6271 UNCHANGED
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 (%)
Jul 30, 2012 1.470 1.470 1.470 900 +0.01(+0.68%)
Jul 26, 2012 1.460 1.460 1.460 0 -0.02(-1.35%)
Jul 25, 2012 1.463 1.490 1.463 1.480 14,000 -0.01(-0.67%)
Jul 24, 2012 1.520 1.520 1.490 1.490 4,800 +0.01(+0.68%)
Jul 23, 2012 1.480 1.480 1.480 1.480 9,700 -0.04(-2.63%)
Jul 20, 2012 1.550 1.550 1.520 1.520 2,200 -0.08(-5.24%)
Jul 17, 2012 1.604 1.604 1.604 6,600 -0.01(-0.37%)
Jul 14, 2012 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 13, 2012 1.610 1.610 1.610 1.610 5,500 +0.02(+1.04%)
Jul 11, 2012 1.593 1.593 1.593 0 +0.06(+4.15%)
Jul 10, 2012 1.530 1.530 1.530 1.530 5,700 +0.00(+0.00%)
Jul 06, 2012 1.530 1.530 1.530 0 -0.10(-6.13%)
Jul 05, 2012 1.630 1.635 1.630 1.630 8,500 +0.00(+0.00%)
Jun 29, 2012 1.630 1.630 1.630 1.630 2,000 +0.09(+5.81%)
Jun 28, 2012 1.537 1.550 1.530 1.540 10,500 -0.00(-0.26%)
Jun 27, 2012 1.580 1.580 1.544 1.544 2,000 +0.00(+0.29%)
Jun 21, 2012 1.540 1.540 1.540 0 -0.06(-3.75%)
Jun 20, 2012 1.616 1.616 1.600 1.600 6,000 -0.02(-1.23%)
Jun 18, 2012 1.620 1.620 1.620 0 +0.04(+2.53%)
Jun 15, 2012 1.350 1.580 1.350 1.580 15,600 +0.04(+2.60%)
Jun 14, 2012 1.540 1.540 1.538 1.540 6,600 -0.03(-2.22%)
Jun 13, 2012 1.454 1.575 1.454 1.575 16,200 +0.09(+6.42%)
Jun 12, 2012 1.489 1.489 1.480 1.480 7,700 +0.06(+4.23%)
Jun 11, 2012 1.420 1.420 1.420 1.420 5,500 +0.05(+3.65%)
Jun 08, 2012 1.470 1.470 1.349 1.370 2,700 -0.08(-5.52%)
Jun 06, 2012 1.450 1.450 1.450 14,500 -0.03(-1.93%)
Jun 05, 2012 1.478 1.510 1.478 1.478 9,000 +0.08(+5.61%)
Jun 04, 2012 1.447 1.466 1.400 1.400 16,200 -0.06(-4.11%)
Jun 01, 2012 1.451 1.478 1.450 1.460 17,354 +0.02(+1.32%)
May 31, 2012 1.490 1.490 1.441 1.441 12,222 +0.33(+30.11%)
May 29, 2012 1.107 1.107 1.107 0 -0.09(-7.71%)
May 25, 2012 1.140 1.210 1.140 1.200 7,600 +0.05(+4.35%)
May 24, 2012 1.150 1.150 1.150 1.150 730 +0.07(+6.48%)
May 23, 2012 1.110 1.110 1.050 1.080 1,200 -0.06(-5.01%)
May 22, 2012 1.105 1.154 1.105 1.137 5,500 -0.00(-0.26%)
May 21, 2012 1.200 1.200 1.140 1.140 3,410 -0.02(-1.38%)
May 18, 2012 1.156 1.156 1.156 1.156 800 +0.02(+1.40%)
May 17, 2012 1.140 1.140 1.140 1.140 1,000 -0.02(-1.34%)
May 16, 2012 1.155 1.155 1.155 1.155 500 -0.03(-2.90%)
May 15, 2012 1.200 1.217 1.190 1.190 2,300 -0.09(-7.28%)
May 10, 2012 1.284 1.284 1.284 0 +0.14(+12.59%)
May 09, 2012 1.120 1.140 1.094 1.140 5,100 -0.16(-12.31%)
May 08, 2012 1.300 1.300 1.300 1.300 400 -0.08(-5.80%)
May 07, 2012 1.380 1.380 1.380 1.380 500 +0.00(+0.00%)
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.