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 28, 2017 0.2543 0.2543 0.2543 0 +0.00(+1.27%)
Sep 25, 2017 0.2511 0.2511 0.2511 0 -0.04(-13.41%)
Sep 20, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 19, 2017 0.2800 0.2900 0.2800 0.2900 1,200 +0.01(+3.57%)
Sep 15, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.21%)
Sep 14, 2017 0.2713 0.2713 0.2713 0.2713 1,050 -0.00(-1.70%)
Sep 13, 2017 0.2700 0.2760 0.2700 0.2760 8,150 +0.01(+4.98%)
Sep 12, 2017 0.2629 0.2629 0.2629 0.2629 2,000 +0.00(+1.86%)
Sep 11, 2017 0.2593 0.2593 0.2581 0.2581 5,000 -0.00(-0.73%)
Sep 08, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-0.31%)
Sep 07, 2017 0.2608 0.2608 0.2608 0.2608 4,000 +0.00(+0.69%)
Sep 06, 2017 0.2620 0.2620 0.2590 0.2590 1,500 -0.00(-0.99%)
Sep 05, 2017 0.2627 0.2627 0.2616 0.2616 5,175 +0.00(+0.61%)
Aug 28, 2017 0.2600 0.2600 0.2600 0 +0.01(+3.38%)
Aug 24, 2017 0.2515 0.2515 0.2515 0 +0.01(+2.86%)
Aug 21, 2017 0.2445 0.2445 0.2445 0 -0.01(-2.20%)
Aug 18, 2017 0.2460 0.2500 0.2460 0.2500 7,500 +0.01(+4.52%)
Aug 16, 2017 0.2392 0.2392 0.2392 0 -0.00(-0.66%)
Aug 15, 2017 0.2408 0.2408 0.2408 0.2408 10,000 +0.00(+0.33%)
Aug 14, 2017 0.2455 0.2455 0.2400 0.2400 2,525 -0.01(-5.18%)
Aug 08, 2017 0.2531 0.2531 0.2531 0 -0.01(-2.65%)
Aug 07, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+1.46%)
Aug 04, 2017 0.2649 0.2649 0.2511 0.2563 10,191 -0.01(-5.09%)
Aug 03, 2017 0.2700 0.2700 0.2700 0.2700 5,500 -0.01(-1.85%)
Aug 01, 2017 0.2751 0.2751 0.2751 0 -0.02(-7.62%)
Jul 31, 2017 0.3000 0.3000 0.2761 0.2978 15,791 -0.00(-0.63%)
Jul 28, 2017 0.2750 0.2997 0.2750 0.2997 15,600 +0.02(+8.94%)
Jul 27, 2017 0.2776 0.2776 0.2751 0.2751 3,000 -0.03(-11.20%)
Jul 26, 2017 0.3100 0.3100 0.3098 0.3098 1,700 -0.00(-0.71%)
Jul 24, 2017 0.3120 0.3120 0.3120 0 +0.02(+7.59%)
Jul 21, 2017 0.2727 0.2980 0.2727 0.2900 2,700 -0.01(-3.97%)
Jul 20, 2017 0.3020 0.3020 0.3020 0.3020 100 +0.02(+8.32%)
Jul 19, 2017 0.2789 0.2789 0.2788 0.2788 3,500 -0.00(-0.43%)
Jul 18, 2017 0.2800 0.2800 0.2800 0.2800 1,500 +0.00(+0.00%)
Jul 17, 2017 0.2580 0.2800 0.2551 0.2800 23,850 +0.03(+12.09%)
Jul 14, 2017 0.2531 0.2531 0.2498 0.2498 4,850 -0.01(-2.08%)
Jul 13, 2017 0.2546 0.2551 0.2546 0.2551 1,000 +0.02(+6.29%)
Jul 11, 2017 0.2400 0.2400 0.2400 0 -0.02(-8.29%)
Jul 10, 2017 0.2617 0.2617 0.2617 0.2617 36,900 -0.00(-1.80%)
Jul 07, 2017 0.2691 0.2691 0.2591 0.2665 75,500 +0.00(+0.53%)
Jul 06, 2017 0.2651 0.2651 0.2651 0.2651 200 -0.02(-5.66%)
Jul 05, 2017 0.2600 0.2810 0.2600 0.2810 102,000 +0.04(+17.08%)
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.