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

Mawson Gold Ltd (OP: MWSNF )

0.5619 -0.0491 (-8.04%)
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 (%)
Dec 31, 2018 0.1493 0.1493 0.1493 0 +0.01(+5.89%)
Dec 28, 2018 0.1363 0.1600 0.1363 0.1410 6,700 +0.00(+0.71%)
Dec 27, 2018 0.1400 0.1400 0.1340 0.1400 8,500 -0.02(-12.50%)
Dec 26, 2018 0.1300 0.1600 0.1300 0.1600 7,000 +0.02(+10.34%)
Dec 24, 2018 0.1449 0.1450 0.1399 0.1450 15,000 +0.00(+2.11%)
Dec 21, 2018 0.1420 0.1420 0.1420 0.1420 4,000 -0.01(-5.27%)
Dec 20, 2018 0.1499 0.1499 0.1499 0.1499 2,000 -0.01(-7.53%)
Dec 19, 2018 0.1570 0.1621 0.1570 0.1621 35,000 -0.00(-2.35%)
Dec 18, 2018 0.1570 0.1660 0.1570 0.1660 6,000 -0.00(-2.35%)
Dec 17, 2018 0.1700 0.1716 0.1700 0.1700 29,500 +0.00(+0.00%)
Dec 14, 2018 0.1675 0.1700 0.1642 0.1700 11,200 +0.01(+8.14%)
Dec 13, 2018 0.1572 0.1572 0.1572 0.1572 1,500 -0.00(-0.06%)
Dec 12, 2018 0.1572 0.1573 0.1572 0.1573 1,710 +0.00(+1.55%)
Dec 10, 2018 0.1549 0.1549 0.1549 0 -0.03(-15.82%)
Dec 03, 2018 0.1840 0.1840 0.1840 0 -0.00(-2.02%)
Nov 30, 2018 0.1878 0.1878 0.1878 0.1878 1,000 -0.00(-0.11%)
Nov 26, 2018 0.1880 0.1880 0.1880 0 -0.00(-1.57%)
Nov 19, 2018 0.1910 0.1910 0.1910 0 +0.01(+6.11%)
Nov 16, 2018 0.1879 0.1879 0.1800 0.1800 10,700 +0.00(+2.21%)
Nov 14, 2018 0.1761 0.1761 0.1761 0 -0.01(-5.27%)
Nov 13, 2018 0.1990 0.2030 0.1859 0.1859 9,000 -0.00(-2.16%)
Nov 12, 2018 0.1900 0.1900 0.1900 0.1900 1,500 -0.01(-6.82%)
Nov 09, 2018 0.2097 0.2097 0.2016 0.2039 14,000 +0.00(+0.89%)
Nov 08, 2018 0.1945 0.2021 0.1945 0.2021 8,000 +0.00(+0.00%)
Nov 07, 2018 0.2174 0.2174 0.2021 0.2021 13,500 -0.00(-1.61%)
Nov 06, 2018 0.2140 0.2140 0.2054 0.2054 11,000 -0.02(-10.38%)
Nov 05, 2018 0.2300 0.2300 0.2292 0.2292 3,000 -0.00(-0.35%)
Nov 01, 2018 0.2300 0.2300 0.2300 0 -0.00(-1.71%)
Oct 31, 2018 0.2340 0.2340 0.2340 0.2340 85,000 -0.01(-3.23%)
Oct 30, 2018 0.2373 0.2418 0.2365 0.2418 6,175 +0.02(+6.71%)
Oct 29, 2018 0.2247 0.2266 0.2247 0.2266 16,700 -0.01(-2.87%)
Oct 25, 2018 0.2333 0.2333 0.2333 0 -0.00(-0.55%)
Oct 24, 2018 0.2496 0.2496 0.2346 0.2346 900 -0.00(-0.89%)
Oct 23, 2018 0.2367 0.2367 0.2367 0.2367 1,000 -0.02(-6.92%)
Oct 22, 2018 0.2400 0.2543 0.2400 0.2543 7,600 +0.01(+2.79%)
Oct 19, 2018 0.2474 0.2474 0.2474 0.2474 2,000 +0.00(+0.12%)
Oct 17, 2018 0.2471 0.2471 0.2471 0 +0.02(+10.36%)
Oct 15, 2018 0.2239 0.2239 0.2239 0 -0.01(-2.31%)
Oct 12, 2018 0.2298 0.2298 0.2223 0.2292 1,500 -0.00(-1.72%)
Oct 11, 2018 0.2348 0.2348 0.2298 0.2332 2,585 +0.02(+7.66%)
Oct 10, 2018 0.2302 0.2302 0.2166 0.2166 7,000 -0.01(-4.54%)
Oct 09, 2018 0.2250 0.2269 0.2250 0.2269 1,650 -0.03(-11.71%)
Oct 08, 2018 0.2570 0.2570 0.2570 0.2570 8,000 +0.02(+10.35%)
Oct 04, 2018 0.2329 0.2329 0.2329 0 -0.02(-9.27%)
Oct 02, 2018 0.2567 0.2567 0.2567 0 +0.02(+9.19%)
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.