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

Mawson Gold Ltd (OP: MWSNF )

0.5960 +0.0341 (+6.07%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 22, 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 29, 2017 0.2419 0.2419 0.2419 0 +0.00(+1.55%)
Jun 28, 2017 0.2492 0.2492 0.2360 0.2382 39,096 -0.02(-6.77%)
Jun 27, 2017 0.2531 0.2555 0.2531 0.2555 9,200 +0.01(+2.20%)
Jun 22, 2017 0.2500 0.2500 0.2500 0 -0.02(-7.41%)
Jun 20, 2017 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Jun 19, 2017 0.2700 0.2900 0.2700 0.2900 1,304 -0.00(-1.49%)
Jun 16, 2017 0.2944 0.2944 0.2944 0.2944 150 -0.00(-0.84%)
Jun 15, 2017 0.2969 0.2969 0.2969 0.2969 5,500 -0.00(-0.07%)
Jun 14, 2017 0.2870 0.2971 0.2870 0.2971 1,500 +0.01(+2.45%)
Jun 12, 2017 0.2900 0.2900 0.2900 0 -0.01(-4.10%)
Jun 06, 2017 0.3024 0.3024 0.3024 0 +0.00(+1.14%)
Jun 05, 2017 0.2622 0.2990 0.2622 0.2990 4,675 +0.03(+10.74%)
Jun 01, 2017 0.2700 0.2700 0.2700 0 +0.01(+3.05%)
May 31, 2017 0.2500 0.2650 0.2500 0.2620 11,750 -0.00(-0.38%)
May 30, 2017 0.2630 0.2630 0.2630 0.2630 1,200 +0.00(+0.87%)
May 25, 2017 0.2607 0.2607 0.2607 0 -0.00(-0.49%)
May 24, 2017 0.2666 0.2666 0.2533 0.2620 20,500 -0.01(-3.75%)
May 23, 2017 0.2722 0.2722 0.2722 0.2722 2,000 +0.00(+1.34%)
May 19, 2017 0.2686 0.2686 0.2686 0 +0.00(+1.40%)
May 18, 2017 0.2554 0.2649 0.2553 0.2649 8,800 -0.02(-8.56%)
May 17, 2017 0.2900 0.2900 0.2897 0.2897 3,000 -0.00(-0.99%)
May 15, 2017 0.2926 0.2926 0.2926 0 +0.03(+10.46%)
May 11, 2017 0.2649 0.2649 0.2649 95 +0.02(+7.20%)
May 10, 2017 0.2569 0.2700 0.2400 0.2471 29,100 -0.02(-7.24%)
May 09, 2017 0.2572 0.2664 0.2561 0.2664 5,500 +0.00(+0.60%)
May 08, 2017 0.2668 0.2700 0.2600 0.2648 31,750 -0.01(-3.11%)
May 05, 2017 0.2733 0.2733 0.2733 0.2733 175 +0.01(+3.92%)
May 04, 2017 0.2697 0.2697 0.2630 0.2630 1,500 -0.03(-9.00%)
May 03, 2017 0.2732 0.2890 0.2711 0.2890 3,500 -0.01(-4.18%)
May 02, 2017 0.3016 0.3016 0.3016 0.3016 1,400 +0.01(+4.00%)
May 01, 2017 0.3089 0.3089 0.2900 0.2900 13,400 -0.01(-3.33%)
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%)
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.