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

Mawson Gold Ltd (OP: MWSNF )

0.5500 -0.0043 (-0.78%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 28, 2017 0.3081 0.3081 0.2954 0.3000 3,200 +0.01(+3.48%)
Apr 27, 2017 0.2980 0.3081 0.2800 0.2899 8,000 -0.01(-2.57%)
Apr 26, 2017 0.2967 0.2999 0.2856 0.2975 13,762 -0.01(-4.51%)
Apr 25, 2017 0.3066 0.3139 0.3000 0.3116 96,609 +0.01(+2.16%)
Apr 24, 2017 0.3048 0.3079 0.2876 0.3050 49,500 +0.01(+4.74%)
Apr 21, 2017 0.3009 0.3009 0.2912 0.2912 10,058 -0.00(-0.58%)
Apr 20, 2017 0.2878 0.2929 0.2878 0.2929 30,400 +0.00(+0.31%)
Apr 17, 2017 0.2920 0.2920 0.2920 0 -0.01(-2.73%)
Apr 13, 2017 0.3100 0.3100 0.3000 0.3002 16,250 -0.00(-1.57%)
Apr 12, 2017 0.3074 0.3074 0.3050 0.3050 13,000 -0.01(-3.79%)
Apr 10, 2017 0.3170 0.3170 0.3170 0 -0.00(-0.50%)
Apr 07, 2017 0.3186 0.3186 0.3186 0.3186 2,000 -0.01(-1.91%)
Apr 05, 2017 0.3248 0.3248 0.3248 0 -0.00(-0.70%)
Apr 04, 2017 0.3199 0.3271 0.3199 0.3271 11,150 +0.00(+0.00%)
Apr 03, 2017 0.3211 0.3271 0.3050 0.3271 24,947 +0.00(+1.43%)
Mar 31, 2017 0.2930 0.3225 0.2930 0.3225 730 +0.01(+3.20%)
Mar 29, 2017 0.3125 0.3125 0.3125 0 +0.01(+2.73%)
Mar 28, 2017 0.3042 0.3042 0.3042 0.3042 2,000 +0.00(+0.86%)
Mar 27, 2017 0.3050 0.3050 0.3003 0.3016 20,500 +0.00(+0.53%)
Mar 24, 2017 0.3096 0.3097 0.3000 0.3000 10,000 -0.00(-0.13%)
Mar 23, 2017 0.3004 0.3004 0.3004 0.3004 3,003 +0.01(+3.41%)
Mar 21, 2017 0.2905 0.2905 0.2905 0 -0.01(-3.17%)
Mar 20, 2017 0.3070 0.3070 0.3000 0.3000 21,120 -0.01(-1.90%)
Mar 17, 2017 0.3101 0.3101 0.3044 0.3058 35,000 +0.00(+0.76%)
Mar 16, 2017 0.3061 0.3061 0.3023 0.3035 17,000 -0.00(-0.63%)
Mar 15, 2017 0.3054 0.3054 0.3054 0.3054 1,200 +0.01(+1.80%)
Mar 14, 2017 0.3033 0.3033 0.3000 0.3000 1,000 -0.00(-0.96%)
Mar 13, 2017 0.3207 0.3207 0.3008 0.3029 3,100 -0.02(-4.78%)
Mar 08, 2017 0.3181 0.3181 0.3181 0 -0.02(-6.66%)
Mar 07, 2017 0.3391 0.3408 0.3111 0.3408 40,875 +0.01(+3.27%)
Mar 06, 2017 0.3160 0.3909 0.3110 0.3300 97,500 +0.02(+7.95%)
Mar 03, 2017 0.3116 0.3140 0.3057 0.3057 46,500 -0.03(-8.80%)
Mar 02, 2017 0.3200 0.3352 0.3124 0.3352 24,500 -0.00(-1.18%)
Mar 01, 2017 0.3370 0.3403 0.3344 0.3392 8,700 -0.00(-0.35%)
Feb 28, 2017 0.3619 0.3619 0.3404 0.3404 4,800 -0.00(-0.50%)
Feb 27, 2017 0.3785 0.3822 0.3421 0.3421 6,974 -0.01(-2.70%)
Feb 24, 2017 0.3698 0.3698 0.3494 0.3516 3,000 -0.03(-7.62%)
Feb 23, 2017 0.4008 0.4008 0.3500 0.3806 33,254 -0.01(-2.86%)
Feb 22, 2017 0.3918 0.3918 0.3918 0.3918 2,000 -0.04(-8.50%)
Feb 21, 2017 0.3915 0.4358 0.3915 0.4282 24,916 +0.01(+2.46%)
Feb 17, 2017 0.4179 0.4179 0.4179 0 +0.00(+0.19%)
Feb 16, 2017 0.3810 0.4171 0.3810 0.4171 81,150 +0.02(+4.07%)
Feb 15, 2017 0.3620 0.4008 0.3580 0.4008 78,766 +0.02(+5.22%)
Feb 14, 2017 0.3623 0.3900 0.3437 0.3809 68,450 +0.01(+3.59%)
Feb 13, 2017 0.3600 0.3677 0.3501 0.3677 17,800 +0.01(+1.57%)
Feb 10, 2017 0.3600 0.3620 0.3412 0.3620 8,550 +0.01(+3.43%)
Feb 09, 2017 0.3600 0.3600 0.3500 0.3500 7,800 +0.01(+2.94%)
Feb 08, 2017 0.3327 0.3400 0.3327 0.3400 1,750 -0.00(-0.93%)
Feb 07, 2017 0.3313 0.3432 0.3313 0.3432 4,400 -0.01(-2.20%)
Feb 06, 2017 0.3450 0.3509 0.3304 0.3509 15,250 -0.01(-1.68%)
Feb 03, 2017 0.3400 0.3569 0.3387 0.3569 53,600 +0.01(+4.37%)
Feb 02, 2017 0.3400 0.3420 0.3400 0.3420 4,400 +0.02(+5.64%)
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.