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, 2014 0.3106 0.3106 0.3106 0.3106 250 -0.00(-1.40%)
Apr 28, 2014 0.3150 0.3150 0.3150 0 +0.01(+1.61%)
Apr 25, 2014 0.3000 0.3207 0.3000 0.3100 5,900 -0.00(-0.93%)
Apr 24, 2014 0.3129 0.3129 0.3129 0.3129 10,700 -0.00(-0.79%)
Apr 23, 2014 0.3051 0.3206 0.3051 0.3154 13,900 -0.00(-1.44%)
Apr 22, 2014 0.3100 0.3200 0.3100 0.3200 2,500 +0.01(+4.37%)
Apr 21, 2014 0.3120 0.3200 0.3066 0.3066 15,960 -0.00(-0.03%)
Apr 17, 2014 0.3067 0.3067 0.3067 0 -0.01(-2.91%)
Apr 16, 2014 0.3200 0.3200 0.3158 0.3159 35,450 +0.01(+1.90%)
Apr 15, 2014 0.3200 0.3218 0.3100 0.3100 3,200 +0.01(+2.85%)
Apr 14, 2014 0.3140 0.3218 0.3014 0.3014 3,755 -0.02(-6.98%)
Apr 11, 2014 0.3591 0.3591 0.3200 0.3240 0 -0.05(-12.36%)
Apr 10, 2014 0.3697 0.3697 0.3697 0.3697 420 -0.00(-0.16%)
Apr 09, 2014 0.3703 0.3703 0.3703 0.3703 2,400 +0.00(+0.46%)
Apr 07, 2014 0.3686 0.3686 0.3686 0 -0.04(-8.92%)
Apr 03, 2014 0.4047 0.4047 0.4047 0 -0.01(-1.99%)
Apr 02, 2014 0.4129 0.4129 0.4129 0.4129 3,000 +0.01(+3.22%)
Apr 01, 2014 0.4124 0.4124 0.4000 0.4000 18,240 +0.02(+5.26%)
Mar 31, 2014 0.3800 0.3800 0.3800 0.3800 100 -0.01(-3.26%)
Mar 28, 2014 0.3928 0.3928 0.3928 0.3928 0 -0.01(-2.99%)
Mar 27, 2014 0.4100 0.4100 0.3970 0.4049 9,000 +0.01(+3.34%)
Mar 26, 2014 0.4240 0.4240 0.3918 0.3918 8,000 -0.04(-9.89%)
Mar 25, 2014 0.4520 0.4520 0.4348 0.4348 5,800 +0.00(+0.67%)
Mar 21, 2014 0.4319 0.4319 0.4319 0 -0.03(-7.48%)
Mar 20, 2014 0.4668 0.4668 0.4668 0.4668 1,000 -0.03(-5.79%)
Mar 19, 2014 0.4955 0.4955 0.4955 0.4955 3,000 -0.02(-4.69%)
Mar 17, 2014 0.5199 0.5199 0.5199 0.5199 0 +0.01(+1.76%)
Mar 14, 2014 0.5109 0.5109 0.5109 0.5109 0 +0.02(+3.42%)
Mar 13, 2014 0.4940 0.4940 0.4940 0.4940 400 -0.01(-2.93%)
Mar 12, 2014 0.5000 0.5089 0.4718 0.5089 2,400 +0.04(+9.39%)
Mar 11, 2014 0.4930 0.4930 0.4652 0.4652 1,250 -0.03(-5.54%)
Mar 10, 2014 0.4823 0.4925 0.4823 0.4925 9,500 +0.00(+0.49%)
Mar 07, 2014 0.5630 0.5630 0.4901 0.4901 0 -0.04(-7.77%)
Mar 06, 2014 0.5420 0.5420 0.5314 0.5314 3,500 +0.04(+8.23%)
Mar 05, 2014 0.5000 0.5000 0.4910 0.4910 21,000 +0.02(+4.05%)
Mar 03, 2014 0.4719 0.4719 0.4719 0 -0.02(-4.43%)
Feb 27, 2014 0.4938 0.4938 0.4938 0.4938 0 +0.08(+20.73%)
Feb 26, 2014 0.4081 0.4090 0.4081 0.4090 21,500 +0.01(+3.54%)
Feb 25, 2014 0.4100 0.4100 0.3950 0.3950 15,400 -0.01(-2.37%)
Feb 24, 2014 0.4046 0.4046 0.4046 0.4046 770 +0.02(+5.36%)
Feb 21, 2014 0.4070 0.4070 0.3840 0.3840 0 -0.03(-6.34%)
Feb 20, 2014 0.4100 0.4100 0.4100 0.4100 2,000 +0.00(+1.23%)
Feb 19, 2014 0.4007 0.4050 0.4004 0.4050 15,000 -0.01(-2.13%)
Feb 18, 2014 0.4130 0.4160 0.3972 0.4138 38,000 +0.00(+0.19%)
Feb 14, 2014 0.4130 0.4130 0.4130 0 +0.01(+2.18%)
Feb 13, 2014 0.4042 0.4042 0.4042 0.4042 1,500 +0.02(+5.32%)
Feb 12, 2014 0.3838 0.3838 0.3838 0.3838 6,800 +0.00(+1.00%)
Feb 11, 2014 0.3860 0.3930 0.3800 0.3800 8,683 +0.00(+0.77%)
Feb 10, 2014 0.3745 0.3771 0.3745 0.3771 750 -0.01(-1.80%)
Feb 07, 2014 0.4000 0.4000 0.3618 0.3840 0 +0.02(+4.92%)
Feb 06, 2014 0.3660 0.3660 0.3660 0.3660 100 -0.00(-0.60%)
Feb 05, 2014 0.3797 0.3800 0.3682 0.3682 49,200 -0.03(-7.95%)
Feb 04, 2014 0.4086 0.4100 0.4000 0.4000 17,545 -0.01(-2.20%)
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.