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 (%)
Mar 31, 2017 0.2930 0.3225 0.2930 0.3225 730 +0.01(+3.20%)
Mar 29, 2017 0.3125 0.3125 0.3125 0 +0.01(+2.73%)
Mar 28, 2017 0.3042 0.3042 0.3042 0.3042 2,000 +0.00(+0.86%)
Mar 27, 2017 0.3050 0.3050 0.3003 0.3016 20,500 +0.00(+0.53%)
Mar 24, 2017 0.3096 0.3097 0.3000 0.3000 10,000 -0.00(-0.13%)
Mar 23, 2017 0.3004 0.3004 0.3004 0.3004 3,003 +0.01(+3.41%)
Mar 21, 2017 0.2905 0.2905 0.2905 0 -0.01(-3.17%)
Mar 20, 2017 0.3070 0.3070 0.3000 0.3000 21,120 -0.01(-1.90%)
Mar 17, 2017 0.3101 0.3101 0.3044 0.3058 35,000 +0.00(+0.76%)
Mar 16, 2017 0.3061 0.3061 0.3023 0.3035 17,000 -0.00(-0.63%)
Mar 15, 2017 0.3054 0.3054 0.3054 0.3054 1,200 +0.01(+1.80%)
Mar 14, 2017 0.3033 0.3033 0.3000 0.3000 1,000 -0.00(-0.96%)
Mar 13, 2017 0.3207 0.3207 0.3008 0.3029 3,100 -0.02(-4.78%)
Mar 08, 2017 0.3181 0.3181 0.3181 0 -0.02(-6.66%)
Mar 07, 2017 0.3391 0.3408 0.3111 0.3408 40,875 +0.01(+3.27%)
Mar 06, 2017 0.3160 0.3909 0.3110 0.3300 97,500 +0.02(+7.95%)
Mar 03, 2017 0.3116 0.3140 0.3057 0.3057 46,500 -0.03(-8.80%)
Mar 02, 2017 0.3200 0.3352 0.3124 0.3352 24,500 -0.00(-1.18%)
Mar 01, 2017 0.3370 0.3403 0.3344 0.3392 8,700 -0.00(-0.35%)
Feb 28, 2017 0.3619 0.3619 0.3404 0.3404 4,800 -0.00(-0.50%)
Feb 27, 2017 0.3785 0.3822 0.3421 0.3421 6,974 -0.01(-2.70%)
Feb 24, 2017 0.3698 0.3698 0.3494 0.3516 3,000 -0.03(-7.62%)
Feb 23, 2017 0.4008 0.4008 0.3500 0.3806 33,254 -0.01(-2.86%)
Feb 22, 2017 0.3918 0.3918 0.3918 0.3918 2,000 -0.04(-8.50%)
Feb 21, 2017 0.3915 0.4358 0.3915 0.4282 24,916 +0.01(+2.46%)
Feb 17, 2017 0.4179 0.4179 0.4179 0 +0.00(+0.19%)
Feb 16, 2017 0.3810 0.4171 0.3810 0.4171 81,150 +0.02(+4.07%)
Feb 15, 2017 0.3620 0.4008 0.3580 0.4008 78,766 +0.02(+5.22%)
Feb 14, 2017 0.3623 0.3900 0.3437 0.3809 68,450 +0.01(+3.59%)
Feb 13, 2017 0.3600 0.3677 0.3501 0.3677 17,800 +0.01(+1.57%)
Feb 10, 2017 0.3600 0.3620 0.3412 0.3620 8,550 +0.01(+3.43%)
Feb 09, 2017 0.3600 0.3600 0.3500 0.3500 7,800 +0.01(+2.94%)
Feb 08, 2017 0.3327 0.3400 0.3327 0.3400 1,750 -0.00(-0.93%)
Feb 07, 2017 0.3313 0.3432 0.3313 0.3432 4,400 -0.01(-2.20%)
Feb 06, 2017 0.3450 0.3509 0.3304 0.3509 15,250 -0.01(-1.68%)
Feb 03, 2017 0.3400 0.3569 0.3387 0.3569 53,600 +0.01(+4.37%)
Feb 02, 2017 0.3400 0.3420 0.3400 0.3420 4,400 +0.02(+5.64%)
Feb 01, 2017 0.3237 0.3237 0.3237 0.3237 1,000 -0.01(-1.91%)
Jan 31, 2017 0.3488 0.3488 0.3286 0.3300 25,250 +0.01(+1.60%)
Jan 30, 2017 0.3267 0.3400 0.3100 0.3248 96,500 -0.01(-1.58%)
Jan 27, 2017 0.2988 0.3300 0.2900 0.3300 35,000 +0.03(+10.00%)
Jan 26, 2017 0.3096 0.3096 0.3000 0.3000 5,000 +0.01(+2.56%)
Jan 25, 2017 0.3196 0.3196 0.2925 0.2925 6,000 -0.03(-8.48%)
Jan 24, 2017 0.3100 0.3287 0.3020 0.3196 3,100 +0.03(+10.21%)
Jan 23, 2017 0.3300 0.3300 0.2900 0.2900 17,233 -0.01(-3.65%)
Jan 19, 2017 0.3010 0.3010 0.3010 0 -0.01(-3.31%)
Jan 18, 2017 0.3050 0.3113 0.3050 0.3113 4,000 -0.00(-0.29%)
Jan 17, 2017 0.3124 0.3145 0.3100 0.3122 15,500 -0.00(-0.54%)
Jan 13, 2017 0.3139 0.3139 0.3139 0 -0.01(-3.39%)
Jan 12, 2017 0.3119 0.3249 0.3114 0.3249 14,100 +0.03(+9.06%)
Jan 11, 2017 0.3000 0.3007 0.2920 0.2979 27,500 -0.01(-4.49%)
Jan 10, 2017 0.3230 0.3230 0.3000 0.3119 13,612 +0.01(+3.97%)
Jan 09, 2017 0.3000 0.3000 0.2979 0.3000 6,800 +0.00(+0.00%)
Jan 06, 2017 0.3000 0.3000 0.3000 0.3000 2,800 -0.02(-6.22%)
Jan 05, 2017 0.3000 0.3271 0.2980 0.3199 13,700 +0.02(+6.63%)
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.