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 (%)
May 31, 2018 0.2500 0.2500 0.2488 0.2488 16,500 -0.01(-2.81%)
May 30, 2018 0.2575 0.2575 0.2560 0.2560 3,000 +0.02(+8.40%)
May 29, 2018 0.2362 0.2362 0.2362 0.2362 3,200 -0.02(-6.09%)
May 25, 2018 0.2515 0.2515 0.2515 0 -0.01(-4.64%)
May 23, 2018 0.2637 0.2637 0.2637 0 +0.00(+1.46%)
May 22, 2018 0.2510 0.2599 0.2510 0.2599 4,630 +0.01(+3.96%)
May 21, 2018 0.2500 0.2500 0.2500 0.2500 500 +0.00(+1.42%)
May 18, 2018 0.2589 0.2589 0.2465 0.2465 6,132 -0.01(-5.08%)
May 17, 2018 0.2596 0.2597 0.2596 0.2597 3,220 +0.00(+1.68%)
May 16, 2018 0.2470 0.2590 0.2470 0.2554 14,500 +0.01(+5.84%)
May 15, 2018 0.2522 0.2522 0.2413 0.2413 6,800 -0.03(-10.33%)
May 14, 2018 0.2727 0.2727 0.2691 0.2691 3,850 +0.03(+10.92%)
May 11, 2018 0.2426 0.2426 0.2426 0.2426 1,000 -0.01(-4.38%)
May 10, 2018 0.2550 0.2550 0.2385 0.2537 34,500 +0.01(+6.13%)
May 09, 2018 0.2419 0.2473 0.2334 0.2390 47,883 -0.00(-0.40%)
May 08, 2018 0.2500 0.2500 0.2400 0.2400 9,500 -0.00(-1.44%)
May 07, 2018 0.2400 0.2435 0.2400 0.2435 3,500 -0.01(-4.13%)
May 04, 2018 0.2519 0.2540 0.2323 0.2540 32,600 +0.00(+0.79%)
May 03, 2018 0.2430 0.2520 0.2430 0.2520 14,850 +0.00(+0.20%)
May 02, 2018 0.2354 0.2520 0.2354 0.2515 3,500 +0.02(+10.50%)
May 01, 2018 0.2370 0.2420 0.2276 0.2276 28,430 -0.02(-8.08%)
Apr 30, 2018 0.2530 0.2530 0.2476 0.2476 2,750 -0.00(-1.16%)
Apr 27, 2018 0.2488 0.2505 0.2488 0.2505 9,200 -0.00(-1.76%)
Apr 26, 2018 0.2487 0.2550 0.2487 0.2550 3,100 +0.01(+2.53%)
Apr 25, 2018 0.2584 0.2584 0.2487 0.2487 6,000 -0.00(-1.89%)
Apr 24, 2018 0.2592 0.2594 0.2398 0.2535 57,930 -0.01(-5.06%)
Apr 23, 2018 0.2726 0.2766 0.2670 0.2670 16,100 -0.02(-7.80%)
Apr 19, 2018 0.2896 0.2896 0.2896 0 -0.00(-0.72%)
Apr 17, 2018 0.2917 0.2917 0.2917 0 -0.01(-4.36%)
Apr 16, 2018 0.3257 0.3257 0.3050 0.3050 7,000 +0.00(+1.19%)
Apr 13, 2018 0.3289 0.3289 0.2933 0.3014 27,940 -0.01(-2.46%)
Apr 12, 2018 0.2945 0.3090 0.2945 0.3090 4,060 +0.01(+3.87%)
Apr 11, 2018 0.2883 0.2975 0.2862 0.2975 47,700 +0.00(+0.44%)
Apr 10, 2018 0.2950 0.2987 0.2950 0.2962 10,858 +0.00(+1.06%)
Apr 09, 2018 0.3243 0.3243 0.2764 0.2931 16,630 -0.06(-16.26%)
Apr 06, 2018 0.3499 0.3500 0.3499 0.3500 5,044 +0.01(+3.86%)
Apr 05, 2018 0.3363 0.3569 0.3363 0.3370 4,394 -0.03(-8.30%)
Apr 04, 2018 0.3633 0.3700 0.3633 0.3675 3,900 -0.00(-1.02%)
Apr 03, 2018 0.3880 0.3880 0.3713 0.3713 4,000 -0.02(-4.79%)
Apr 02, 2018 0.4023 0.4023 0.3900 0.3900 200 +0.00(+0.52%)
Mar 29, 2018 0.3880 0.3880 0.3880 0 -0.02(-4.43%)
Mar 27, 2018 0.4060 0.4060 0.4060 0 -0.01(-1.91%)
Mar 26, 2018 0.3952 0.4139 0.3844 0.4139 30,600 -0.02(-5.57%)
Mar 23, 2018 0.4385 0.4385 0.4383 0.4383 2,520 +0.01(+2.41%)
Mar 22, 2018 0.4280 0.4280 0.4280 0.4280 2,700 -0.00(-0.47%)
Mar 21, 2018 0.4421 0.4421 0.4300 0.4300 5,800 +0.00(+0.94%)
Mar 20, 2018 0.4000 0.4464 0.4000 0.4260 32,944 +0.02(+6.18%)
Mar 19, 2018 0.3800 0.4012 0.3628 0.4012 11,700 +0.03(+7.46%)
Mar 16, 2018 0.3610 0.3734 0.3610 0.3734 3,000 -0.00(-0.44%)
Mar 15, 2018 0.3870 0.3950 0.3599 0.3750 48,484 -0.03(-6.68%)
Mar 14, 2018 0.4139 0.4139 0.4018 0.4018 9,563 -0.02(-4.17%)
Mar 13, 2018 0.4254 0.4254 0.4193 0.4193 4,900 -0.00(-0.26%)
Mar 12, 2018 0.4212 0.4212 0.4204 0.4204 1,300 +0.01(+2.45%)
Mar 09, 2018 0.4500 0.4699 0.4103 0.4103 20,563 -0.04(-9.01%)
Mar 08, 2018 0.4515 0.4660 0.4510 0.4510 4,500 -0.01(-2.57%)
Mar 07, 2018 0.4628 0.4628 0.4628 0.4628 750 -0.02(-4.55%)
Mar 06, 2018 0.4800 0.4849 0.4794 0.4849 15,900 +0.03(+7.16%)
Mar 05, 2018 0.4525 0.4525 0.4525 0.4525 6,500 +0.00(+0.00%)
Mar 02, 2018 0.4732 0.4732 0.4525 0.4525 7,235 -0.02(-5.14%)
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.