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

Mawson Gold Ltd (OP: MWSNF )

0.5977 -0.0294 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Dec 30, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Dec 28, 2016 0.2700 0.2700 0.2700 0 +0.00(+1.12%)
Dec 27, 2016 0.2670 0.2670 0.2670 0.2670 400 +0.01(+5.28%)
Dec 23, 2016 0.2536 0.2536 0.2536 0 +0.00(+1.93%)
Dec 22, 2016 0.2525 0.2525 0.2488 0.2488 1,000 +0.00(+0.48%)
Dec 21, 2016 0.2476 0.2476 0.2476 0.2476 3,600 +0.02(+7.65%)
Dec 20, 2016 0.2355 0.2355 0.2296 0.2300 3,600 -0.01(-3.16%)
Dec 19, 2016 0.2520 0.2520 0.2375 0.2375 40,000 -0.01(-5.75%)
Dec 16, 2016 0.2520 0.2520 0.2520 0.2520 400 -0.01(-1.98%)
Dec 15, 2016 0.2794 0.2794 0.2571 0.2571 35,900 -0.03(-11.34%)
Dec 14, 2016 0.2710 0.2900 0.2700 0.2900 10,100 +0.02(+7.41%)
Dec 13, 2016 0.2660 0.2800 0.2660 0.2700 18,597 -0.01(-4.80%)
Dec 12, 2016 0.2826 0.2837 0.2826 0.2836 9,771 -0.02(-5.47%)
Dec 09, 2016 0.3100 0.3100 0.3000 0.3000 7,233 -0.01(-1.85%)
Dec 08, 2016 0.3020 0.3169 0.3020 0.3057 5,500 -0.03(-9.89%)
Dec 07, 2016 0.3369 0.3500 0.3369 0.3392 25,600 -0.02(-4.91%)
Dec 06, 2016 0.3559 0.3589 0.3111 0.3567 8,350 +0.03(+8.09%)
Dec 05, 2016 0.3300 0.3300 0.3300 0.3300 2,000 -0.00(-0.27%)
Dec 02, 2016 0.3200 0.3309 0.3164 0.3309 10,950 +0.00(+1.50%)
Dec 01, 2016 0.3120 0.3260 0.3120 0.3260 1,500 +0.03(+10.18%)
Nov 30, 2016 0.3043 0.3155 0.2959 0.2959 5,000 +0.01(+3.89%)
Nov 29, 2016 0.2848 0.2848 0.2848 0.2848 1,000 -0.00(-0.04%)
Nov 28, 2016 0.2849 0.2849 0.2849 0.2849 500 +0.00(+0.49%)
Nov 23, 2016 0.2835 0.2835 0.2835 0 -0.02(-7.68%)
Nov 22, 2016 0.3158 0.3158 0.3055 0.3071 4,500 +0.01(+2.40%)
Nov 21, 2016 0.2930 0.3081 0.2930 0.2999 17,060 +0.03(+11.07%)
Nov 17, 2016 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
Nov 16, 2016 0.2875 0.2900 0.2850 0.2850 19,034 +0.00(+0.00%)
Nov 15, 2016 0.2850 0.2900 0.2850 0.2850 6,000 -0.00(-0.75%)
Nov 14, 2016 0.2843 0.2872 0.2843 0.2872 9,466 -0.00(-0.03%)
Nov 11, 2016 0.2713 0.2950 0.2713 0.2873 45,500 +0.01(+2.44%)
Nov 10, 2016 0.2877 0.2991 0.2800 0.2804 57,160 -0.03(-8.37%)
Nov 09, 2016 0.2860 0.3060 0.2860 0.3060 6,100 +0.00(+1.32%)
Nov 08, 2016 0.2800 0.3020 0.2800 0.3020 4,600 -0.04(-11.64%)
Nov 07, 2016 0.3400 0.3433 0.3400 0.3418 11,350 +0.06(+19.93%)
Nov 04, 2016 0.3100 0.3100 0.2850 0.2850 8,500 -0.05(-14.08%)
Nov 03, 2016 0.3348 0.3348 0.3317 0.3317 2,400 -0.02(-5.28%)
Nov 02, 2016 0.3199 0.3502 0.3013 0.3502 20,100 +0.04(+11.17%)
Nov 01, 2016 0.3100 0.3150 0.3051 0.3150 7,900 -0.01(-2.30%)
Oct 31, 2016 0.3383 0.3383 0.3110 0.3224 45,100 -0.01(-2.42%)
Oct 28, 2016 0.3118 0.3566 0.3118 0.3304 24,000 +0.02(+6.37%)
Oct 27, 2016 0.3355 0.3355 0.3106 0.3106 2,100 -0.01(-1.74%)
Oct 26, 2016 0.3161 0.3161 0.3161 0.3161 300 -0.02(-7.08%)
Oct 25, 2016 0.3355 0.3402 0.3018 0.3402 8,100 +0.04(+13.21%)
Oct 24, 2016 0.3185 0.3277 0.3000 0.3005 27,634 -0.02(-6.09%)
Oct 21, 2016 0.3100 0.3221 0.3100 0.3200 8,100 +0.04(+12.60%)
Oct 20, 2016 0.2770 0.3050 0.2770 0.2842 11,000 -0.02(-6.82%)
Oct 19, 2016 0.3400 0.3400 0.3050 0.3050 10,002 -0.01(-1.61%)
Oct 18, 2016 0.2915 0.3100 0.2915 0.3100 14,280 +0.02(+6.53%)
Oct 17, 2016 0.3139 0.3139 0.2760 0.2910 44,100 -0.04(-12.95%)
Oct 14, 2016 0.2908 0.3343 0.2908 0.3343 1,600 +0.04(+14.88%)
Oct 13, 2016 0.3100 0.3137 0.2856 0.2910 36,950 -0.02(-7.44%)
Oct 12, 2016 0.3277 0.3277 0.3144 0.3144 2,450 -0.05(-14.52%)
Oct 11, 2016 0.3400 0.3700 0.3400 0.3678 18,100 +0.03(+8.18%)
Oct 07, 2016 0.3400 0.3400 0.3400 0 -0.01(-3.41%)
Oct 06, 2016 0.3190 0.3520 0.3190 0.3520 67,600 +0.01(+4.45%)
Oct 05, 2016 0.3449 0.3560 0.3370 0.3370 10,400 +0.02(+6.28%)
Oct 04, 2016 0.3470 0.3503 0.3171 0.3171 56,000 -0.05(-13.36%)
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.