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

Mawson Gold Ltd (OP: MWSNF )

0.6271 UNCHANGED
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 (%)
Aug 30, 2013 0.4700 0.4725 0.4552 0.4552 4,500 -0.02(-5.17%)
Aug 29, 2013 0.4800 0.4800 0.4800 0.4800 3,000 -0.02(-4.00%)
Aug 27, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.60%)
Aug 26, 2013 0.4970 0.4970 0.4970 0.4970 500 -0.00(-0.10%)
Aug 23, 2013 0.5200 0.5200 0.4975 0.4975 7,070 -0.02(-4.33%)
Aug 22, 2013 0.5200 0.5200 0.5200 0.5200 1,930 +0.00(+0.39%)
Aug 21, 2013 0.5139 0.5195 0.5139 0.5180 3,600 -0.01(-1.71%)
Aug 20, 2013 0.5270 0.5270 0.5270 0.5270 6,000 -0.01(-1.42%)
Aug 19, 2013 0.5085 0.5346 0.5085 0.5346 1,800 +0.02(+3.66%)
Aug 16, 2013 0.5095 0.5157 0.5095 0.5157 6,700 -0.00(-0.25%)
Aug 15, 2013 0.5197 0.5197 0.5147 0.5170 6,500 -0.03(-5.48%)
Aug 14, 2013 0.5470 0.5470 0.5470 0.5470 2,500 +0.01(+1.90%)
Aug 13, 2013 0.5368 0.5368 0.5368 0.5368 2,000 -0.04(-7.45%)
Aug 12, 2013 0.5800 0.5800 0.5800 0.5800 1,000 +0.02(+3.81%)
Aug 09, 2013 0.5300 0.5800 0.5296 0.5587 52,848 +0.03(+5.42%)
Aug 05, 2013 0.5300 0.5300 0.5300 0 +0.01(+1.05%)
Aug 01, 2013 0.5245 0.5245 0.5245 0 -0.08(-12.58%)
Jul 30, 2013 0.6000 0.6000 0.6000 0 +0.07(+13.40%)
Jul 29, 2013 0.5900 0.5900 0.5291 0.5291 2,500 -0.06(-10.32%)
Jul 25, 2013 0.5900 0.5900 0.5900 0 -0.02(-3.80%)
Jul 24, 2013 0.6270 0.6270 0.6089 0.6133 2,300 +0.02(+4.16%)
Jul 23, 2013 0.5888 0.5888 0.5888 0.5888 1,500 +0.02(+2.69%)
Jul 22, 2013 0.4880 0.6000 0.4880 0.5734 18,200 +0.21(+59.28%)
Jul 18, 2013 0.3600 0.3600 0.3600 0 -0.02(-4.46%)
Jul 16, 2013 0.3768 0.3768 0.3768 0.3768 0 -0.01(-3.38%)
Jul 15, 2013 0.3800 0.3900 0.3710 0.3900 12,500 +0.01(+2.66%)
Jul 12, 2013 0.3799 0.3799 0.3799 0.3799 1,000 -0.00(-0.03%)
Jul 11, 2013 0.3810 0.3810 0.3775 0.3800 20,500 +0.02(+4.45%)
Jul 10, 2013 0.3849 0.3849 0.3600 0.3638 3,900 -0.02(-4.26%)
Jul 09, 2013 0.3800 0.3800 0.3800 0.3800 2,785 +0.01(+2.70%)
Jul 08, 2013 0.3700 0.3700 0.3700 0.3700 4,500 -0.03(-7.50%)
Jul 05, 2013 0.3994 0.4000 0.3994 0.4000 31,500 +0.02(+4.93%)
Jul 03, 2013 0.3812 0.3812 0.3812 0.3812 100 -0.06(-13.36%)
Jul 02, 2013 0.4400 0.4698 0.4400 0.4400 2,400 -0.01(-2.22%)
Jul 01, 2013 0.4500 0.4500 0.4500 0.4500 5,200 -0.01(-3.18%)
Jun 27, 2013 0.4648 0.4648 0.4648 0.4648 0 +0.00(+1.04%)
Jun 26, 2013 0.4911 0.4911 0.4600 0.4600 12,500 -0.06(-11.33%)
Jun 25, 2013 0.5470 0.5470 0.5188 0.5188 9,400 -0.05(-8.10%)
Jun 20, 2013 0.5645 0.5645 0.5645 0.5645 0 -0.01(-0.98%)
Jun 19, 2013 0.5551 0.5701 0.5551 0.5701 12,500 +0.01(+1.80%)
Jun 18, 2013 0.5600 0.5600 0.5600 0.5600 400 -0.01(-1.06%)
Jun 17, 2013 0.5560 0.5660 0.5484 0.5660 7,800 +0.01(+1.07%)
Jun 14, 2013 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Jun 13, 2013 0.5800 0.5800 0.5600 0.5600 10,250 -0.02(-3.45%)
Jun 11, 2013 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jun 10, 2013 0.5800 0.5800 0.5800 0.5800 140 -0.02(-3.49%)
Jun 07, 2013 0.6010 0.6010 0.6010 0.6010 6,000 +0.00(+0.00%)
Jun 06, 2013 0.6017 0.6017 0.5400 0.6010 9,900 +0.03(+6.09%)
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.