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 30, 2019 0.1400 0.1400 0.1400 0 +0.00(+3.40%)
Apr 29, 2019 0.1400 0.1400 0.1354 0.1354 2,750 -0.01(-8.45%)
Apr 26, 2019 0.1479 0.1479 0.1479 0.1479 11,400 +0.01(+5.64%)
Apr 25, 2019 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Apr 23, 2019 0.1400 0.1400 0.1400 0 -0.01(-4.63%)
Apr 22, 2019 0.1468 0.1468 0.1468 0.1468 2,000 -0.01(-3.42%)
Apr 18, 2019 0.1515 0.1520 0.1515 0.1520 1,000 +0.00(+2.70%)
Apr 17, 2019 0.1490 0.1490 0.1480 0.1480 3,500 +0.01(+5.49%)
Apr 16, 2019 0.1500 0.1500 0.1403 0.1403 15,750 -0.02(-14.08%)
Apr 15, 2019 0.1634 0.1634 0.1633 0.1633 3,000 +0.00(+0.49%)
Apr 11, 2019 0.1625 0.1625 0.1625 0 -0.00(-2.75%)
Apr 10, 2019 0.1694 0.1694 0.1671 0.1671 13,000 -0.02(-8.34%)
Apr 09, 2019 0.1823 0.1823 0.1823 0.1823 3,000 +0.01(+7.24%)
Apr 08, 2019 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+2.16%)
Apr 05, 2019 0.1610 0.1664 0.1610 0.1664 6,000 -0.00(-2.12%)
Apr 04, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.02(+10.32%)
Apr 02, 2019 0.1541 0.1541 0.1541 0 -0.01(-7.78%)
Apr 01, 2019 0.1600 0.1671 0.1545 0.1671 31,000 -0.01(-5.70%)
Mar 29, 2019 0.1772 0.1772 0.1772 0.1772 5,000 +0.01(+4.42%)
Mar 27, 2019 0.1697 0.1697 0.1697 0 +0.01(+6.86%)
Mar 26, 2019 0.1610 0.1610 0.1588 0.1588 7,500 -0.01(-4.28%)
Mar 25, 2019 0.1700 0.1700 0.1659 0.1659 1,350 +0.01(+3.69%)
Mar 20, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Mar 19, 2019 0.1600 0.1600 0.1600 0.1600 500 +0.01(+8.18%)
Mar 18, 2019 0.1505 0.1505 0.1436 0.1479 17,850 -0.02(-10.42%)
Mar 13, 2019 0.1651 0.1651 0.1651 0 +0.00(+0.49%)
Mar 12, 2019 0.1643 0.1643 0.1643 0.1643 5,000 +0.00(+1.99%)
Mar 11, 2019 0.1611 0.1611 0.1611 0.1611 2,000 -0.01(-3.53%)
Mar 07, 2019 0.1670 0.1670 0.1670 0 -0.01(-7.22%)
Mar 06, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-4.00%)
Mar 04, 2019 0.1875 0.1875 0.1875 0 +0.01(+7.14%)
Mar 01, 2019 0.1750 0.1750 0.1750 0.1750 7,000 -0.02(-7.94%)
Feb 27, 2019 0.1901 0.1901 0.1901 0 +0.00(+0.26%)
Feb 26, 2019 0.2059 0.2059 0.1896 0.1896 7,527 -0.00(-0.58%)
Feb 22, 2019 0.1907 0.1907 0.1907 0 +0.00(+0.37%)
Feb 21, 2019 0.1850 0.1900 0.1849 0.1900 20,555 +0.02(+8.57%)
Feb 20, 2019 0.1923 0.1923 0.1750 0.1750 11,000 -0.01(-2.94%)
Feb 14, 2019 0.1803 0.1803 0.1803 0 -0.02(-9.03%)
Feb 13, 2019 0.1982 0.1982 0.1982 0.1982 1,000 +0.01(+4.32%)
Feb 12, 2019 0.1960 0.1960 0.1900 0.1900 8,000 -0.02(-8.79%)
Feb 11, 2019 0.2119 0.2119 0.2083 0.2083 7,000 -0.00(-2.21%)
Feb 07, 2019 0.2130 0.2130 0.2130 0 +0.00(+1.43%)
Feb 06, 2019 0.2100 0.2100 0.2100 0.2100 1,500 +0.02(+10.29%)
Feb 05, 2019 0.2100 0.2100 0.1904 0.1904 13,000 -0.00(-2.41%)
Feb 04, 2019 0.1903 0.1951 0.1903 0.1951 2,901 -0.02(-11.32%)
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.