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

Mawson Gold Ltd (TSX: MAW )

0.3450 UNCHANGED
Last Price Updated: 3:58 PM EST, Jan 3, 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 (%)
May 30, 2014 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
May 29, 2014 0.3300 0.3300 0.3300 0.3300 13,300 -0.01(-1.49%)
May 28, 2014 0.3350 0.3350 0.3350 0.3350 1,455 +0.00(+0.00%)
May 23, 2014 0.3350 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
May 22, 2014 0.3450 0.3450 0.3450 0.3450 2,781 +0.01(+4.55%)
May 20, 2014 0.3300 0.3300 0.3300 0.3300 0 -0.01(-1.49%)
May 16, 2014 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 15, 2014 0.3350 0.3350 0.3350 0.3350 7,000 -0.01(-1.47%)
May 14, 2014 0.3350 0.3400 0.3350 0.3400 2,600 -0.01(-2.86%)
May 13, 2014 0.3500 0.3500 0.3500 0.3500 1,100 +0.00(+0.00%)
May 09, 2014 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 08, 2014 0.3400 0.3500 0.3400 0.3400 12,000 -0.01(-2.86%)
May 07, 2014 0.3500 0.3500 0.3500 0.3500 6,800 +0.01(+2.94%)
May 06, 2014 0.3500 0.3500 0.3400 0.3400 23,270 -0.01(-2.86%)
May 05, 2014 0.3500 0.3500 0.3500 0.3500 22,000 +0.00(+0.00%)
May 02, 2014 0.3500 0.3500 0.3450 0.3500 18,836 +0.00(+0.00%)
May 01, 2014 0.3500 0.3500 0.3500 0.3500 2,520 +0.01(+4.48%)
Apr 28, 2014 0.3350 0.3350 0.3350 1 -0.01(-4.29%)
Apr 25, 2014 0.3350 0.3500 0.3350 0.3500 17,400 +0.00(+0.00%)
Apr 24, 2014 0.3500 0.3500 0.3400 0.3500 123,071 +0.01(+1.45%)
Apr 23, 2014 0.3500 0.3500 0.3450 0.3450 61,100 -0.01(-1.43%)
Apr 22, 2014 0.3500 0.3500 0.3500 0.3500 12,540 +0.01(+4.48%)
Apr 21, 2014 0.3500 0.3500 0.3350 0.3350 18,000 +0.00(+0.00%)
Apr 17, 2014 0.3350 0.3350 0.3350 0 -0.01(-2.90%)
Apr 16, 2014 0.3500 0.3500 0.3450 0.3450 95,750 +0.00(+0.00%)
Apr 15, 2014 0.3400 0.3500 0.3400 0.3450 169,500 +0.00(+1.47%)
Apr 14, 2014 0.3500 0.3500 0.3400 0.3400 146,200 -0.01(-2.86%)
Apr 11, 2014 0.4000 0.4000 0.3450 0.3500 410,594 -0.05(-12.50%)
Apr 10, 2014 0.4000 0.4000 0.4000 0.4000 3,770 +0.00(+0.00%)
Apr 09, 2014 0.4000 0.4000 0.4000 0.4000 62,000 +0.00(+0.00%)
Apr 08, 2014 0.4000 0.4000 0.3950 0.4000 66,920 +0.01(+1.27%)
Apr 07, 2014 0.4200 0.4200 0.3900 0.3950 184,817 -0.07(-14.13%)
Apr 04, 2014 0.4600 0.4600 0.4600 0.4600 15,000 +0.01(+2.22%)
Apr 03, 2014 0.4500 0.4500 0.4500 0.4500 28,247 +0.00(+0.00%)
Apr 02, 2014 0.4500 0.4500 0.4500 0.4500 4,500 +0.01(+2.27%)
Apr 01, 2014 0.4450 0.4500 0.4400 0.4400 67,400 +0.01(+1.15%)
Mar 31, 2014 0.4250 0.4500 0.4250 0.4350 17,000 -0.01(-2.25%)
Mar 28, 2014 0.4450 0.4450 0.4400 0.4450 12,610 -0.01(-1.11%)
Mar 27, 2014 0.4450 0.4500 0.4150 0.4500 55,990 +0.01(+2.27%)
Mar 26, 2014 0.4950 0.5000 0.4400 0.4400 59,422 -0.05(-10.20%)
Mar 25, 2014 0.4900 0.5000 0.4850 0.4900 18,500 +0.00(+0.00%)
Mar 24, 2014 0.5000 0.5000 0.4900 0.4900 11,750 -0.03(-5.77%)
Mar 21, 2014 0.5100 0.5400 0.5000 0.5200 29,000 +0.01(+1.96%)
Mar 20, 2014 0.5100 0.5100 0.5000 0.5100 58,964 -0.02(-3.77%)
Mar 19, 2014 0.5400 0.5600 0.5300 0.5300 10,100 -0.01(-1.85%)
Mar 18, 2014 0.5400 0.5400 0.5400 0.5400 680 +0.00(+0.00%)
Mar 17, 2014 0.5700 0.5700 0.5400 0.5400 2,010 -0.01(-1.82%)
Mar 14, 2014 0.5500 0.5900 0.5500 0.5500 25,051 +0.00(+0.00%)
Mar 13, 2014 0.5500 0.5500 0.5500 0.5500 6,400 +0.02(+3.77%)
Mar 11, 2014 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Mar 10, 2014 0.5900 0.5900 0.5200 0.5200 27,000 -0.08(-13.33%)
Mar 07, 2014 0.6300 0.6300 0.5400 0.6000 58,880 +0.02(+3.45%)
Mar 06, 2014 0.5800 0.5800 0.5600 0.5800 9,000 +0.04(+7.41%)
Mar 05, 2014 0.5600 0.5600 0.5400 0.5400 21,975 +0.01(+1.89%)
Mar 04, 2014 0.5300 0.5300 0.5300 0.5300 6,000 +0.01(+1.92%)
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.