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

Mawson Gold Ltd (OP: MWSNF )

0.5619 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, May 21, 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 (%)
Oct 31, 2017 0.3986 0.3986 0.3427 0.3508 33,200 -0.04(-10.99%)
Oct 30, 2017 0.3629 0.4163 0.3611 0.3941 4,000 +0.02(+5.09%)
Oct 27, 2017 0.4000 0.4227 0.3750 0.3750 47,300 -0.05(-11.72%)
Oct 26, 2017 0.4800 0.4800 0.3784 0.4248 49,875 -0.05(-10.08%)
Oct 25, 2017 0.4400 0.4800 0.4330 0.4724 90,200 +0.03(+6.47%)
Oct 24, 2017 0.3695 0.4523 0.3695 0.4437 287,947 +0.10(+29.47%)
Oct 23, 2017 0.2800 0.3427 0.2800 0.3427 71,600 +0.05(+19.10%)
Oct 20, 2017 0.2878 0.2878 0.2878 0.2878 100 +0.03(+10.45%)
Oct 18, 2017 0.2605 0.2605 0.2605 0 -0.01(-5.26%)
Oct 17, 2017 0.2765 0.2798 0.2750 0.2750 8,000 -0.00(-0.68%)
Oct 13, 2017 0.2769 0.2769 0.2769 0 -0.00(-0.04%)
Oct 12, 2017 0.2945 0.2975 0.2710 0.2770 16,800 +0.01(+2.59%)
Oct 11, 2017 0.2500 0.2700 0.2500 0.2700 44,500 +0.03(+10.66%)
Oct 10, 2017 0.2508 0.2508 0.2440 0.2440 5,500 +0.00(+1.12%)
Oct 06, 2017 0.2413 0.2413 0.2413 0 -0.00(-0.78%)
Oct 04, 2017 0.2432 0.2432 0.2432 0 -0.00(-0.66%)
Oct 03, 2017 0.2448 0.2448 0.2448 0.2448 3,250 +0.00(+0.04%)
Oct 02, 2017 0.2390 0.2447 0.2390 0.2447 28,000 -0.01(-3.77%)
Sep 28, 2017 0.2543 0.2543 0.2543 0 +0.00(+1.27%)
Sep 25, 2017 0.2511 0.2511 0.2511 0 -0.04(-13.41%)
Sep 20, 2017 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 19, 2017 0.2800 0.2900 0.2800 0.2900 1,200 +0.01(+3.57%)
Sep 15, 2017 0.2800 0.2800 0.2800 0 +0.01(+3.21%)
Sep 14, 2017 0.2713 0.2713 0.2713 0.2713 1,050 -0.00(-1.70%)
Sep 13, 2017 0.2700 0.2760 0.2700 0.2760 8,150 +0.01(+4.98%)
Sep 12, 2017 0.2629 0.2629 0.2629 0.2629 2,000 +0.00(+1.86%)
Sep 11, 2017 0.2593 0.2593 0.2581 0.2581 5,000 -0.00(-0.73%)
Sep 08, 2017 0.2600 0.2600 0.2600 0.2600 5,000 -0.00(-0.31%)
Sep 07, 2017 0.2608 0.2608 0.2608 0.2608 4,000 +0.00(+0.69%)
Sep 06, 2017 0.2620 0.2620 0.2590 0.2590 1,500 -0.00(-0.99%)
Sep 05, 2017 0.2627 0.2627 0.2616 0.2616 5,175 +0.00(+0.61%)
Aug 28, 2017 0.2600 0.2600 0.2600 0 +0.01(+3.38%)
Aug 24, 2017 0.2515 0.2515 0.2515 0 +0.01(+2.86%)
Aug 21, 2017 0.2445 0.2445 0.2445 0 -0.01(-2.20%)
Aug 18, 2017 0.2460 0.2500 0.2460 0.2500 7,500 +0.01(+4.52%)
Aug 16, 2017 0.2392 0.2392 0.2392 0 -0.00(-0.66%)
Aug 15, 2017 0.2408 0.2408 0.2408 0.2408 10,000 +0.00(+0.33%)
Aug 14, 2017 0.2455 0.2455 0.2400 0.2400 2,525 -0.01(-5.18%)
Aug 08, 2017 0.2531 0.2531 0.2531 0 -0.01(-2.65%)
Aug 07, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.00(+1.46%)
Aug 04, 2017 0.2649 0.2649 0.2511 0.2563 10,191 -0.01(-5.09%)
Aug 03, 2017 0.2700 0.2700 0.2700 0.2700 5,500 -0.01(-1.85%)
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.