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 (%)
Feb 28, 2018 0.4500 0.4629 0.4500 0.4550 15,067 +0.01(+1.11%)
Feb 27, 2018 0.4678 0.4678 0.4211 0.4500 38,029 +0.02(+5.09%)
Feb 26, 2018 0.4282 0.4282 0.4282 0.4282 1,000 -0.03(-6.01%)
Feb 23, 2018 0.4611 0.4700 0.4556 0.4556 124,700 -0.00(-1.00%)
Feb 22, 2018 0.4539 0.4602 0.4171 0.4602 87,101 +0.03(+7.12%)
Feb 21, 2018 0.4475 0.4671 0.4296 0.4296 10,725 -0.02(-3.72%)
Feb 20, 2018 0.4590 0.4590 0.4320 0.4462 27,000 -0.00(-1.06%)
Feb 16, 2018 0.4510 0.4510 0.4510 0 +0.00(+0.22%)
Feb 15, 2018 0.4337 0.4590 0.4337 0.4500 38,342 -0.02(-3.85%)
Feb 14, 2018 0.4701 0.4734 0.4580 0.4680 19,688 -0.00(-0.32%)
Feb 13, 2018 0.4400 0.4788 0.4333 0.4695 60,890 +0.03(+7.05%)
Feb 12, 2018 0.4214 0.4396 0.4128 0.4386 51,234 +0.02(+4.35%)
Feb 09, 2018 0.4400 0.4400 0.4119 0.4203 15,500 -0.02(-4.28%)
Feb 08, 2018 0.4340 0.4436 0.4340 0.4391 1,390 -0.01(-2.38%)
Feb 07, 2018 0.3750 0.4498 0.3750 0.4498 102,633 +0.10(+28.88%)
Feb 06, 2018 0.3490 0.3490 0.3490 0.3490 1,000 -0.00(-0.29%)
Feb 05, 2018 0.3640 0.3640 0.3100 0.3500 25,100 -0.02(-4.45%)
Feb 02, 2018 0.3500 0.3663 0.3500 0.3663 2,500 -0.01(-1.95%)
Jan 31, 2018 0.3736 0.3736 0.3736 0 -0.01(-1.53%)
Jan 30, 2018 0.4145 0.4145 0.3578 0.3794 16,200 +0.01(+1.88%)
Jan 29, 2018 0.3974 0.3975 0.3724 0.3724 25,700 -0.03(-7.29%)
Jan 26, 2018 0.3978 0.4248 0.3978 0.4017 25,016 -0.02(-5.24%)
Jan 25, 2018 0.4366 0.4366 0.4150 0.4239 14,200 +0.02(+4.69%)
Jan 24, 2018 0.3804 0.4105 0.3769 0.4049 22,000 +0.02(+4.36%)
Jan 23, 2018 0.4253 0.4363 0.3880 0.3880 22,398 -0.02(-5.66%)
Jan 22, 2018 0.3800 0.4113 0.3700 0.4113 56,300 +0.01(+2.82%)
Jan 19, 2018 0.4019 0.4198 0.3785 0.4000 14,100 -0.02(-4.43%)
Jan 18, 2018 0.4433 0.4450 0.4074 0.4185 8,100 -0.01(-2.51%)
Jan 17, 2018 0.4300 0.4371 0.4293 0.4293 9,300 +0.01(+2.19%)
Jan 16, 2018 0.4489 0.4489 0.4138 0.4201 21,745 +0.00(+1.16%)
Jan 12, 2018 0.4153 0.4153 0.4153 0 +0.03(+7.17%)
Jan 10, 2018 0.3875 0.3875 0.3875 60 +0.00(+0.32%)
Jan 09, 2018 0.4100 0.4200 0.3749 0.3863 30,710 -0.04(-8.55%)
Jan 08, 2018 0.3923 0.4567 0.3923 0.4224 103,530 +0.05(+13.37%)
Jan 05, 2018 0.3485 0.3830 0.3466 0.3726 48,320 +0.03(+9.59%)
Jan 04, 2018 0.3400 0.3400 0.3400 0.3400 1,500 -0.00(-1.03%)
Jan 03, 2018 0.3500 0.3500 0.3430 0.3435 4,150 +0.01(+2.95%)
Jan 02, 2018 0.3328 0.3422 0.3320 0.3337 52,000 -0.00(-0.33%)
Dec 29, 2017 0.3348 0.3348 0.3348 0 -0.01(-2.05%)
Dec 28, 2017 0.3173 0.3418 0.3173 0.3418 5,350 +0.02(+5.40%)
Dec 27, 2017 0.3243 0.3243 0.3243 0.3243 500 +0.04(+13.15%)
Dec 26, 2017 0.2843 0.2866 0.2843 0.2866 3,500 -0.03(-8.52%)
Dec 22, 2017 0.3210 0.3170 0.2900 0.3133 68,095 -0.01(-2.40%)
Dec 21, 2017 0.3500 0.3500 0.3210 0.3210 1,650 -0.01(-2.73%)
Dec 20, 2017 0.3300 0.3300 0.3300 0.3300 238 +0.02(+6.35%)
Dec 19, 2017 0.2987 0.3103 0.2987 0.3103 4,660 +0.01(+2.54%)
Dec 18, 2017 0.3220 0.3226 0.2970 0.3026 22,800 -0.05(-13.05%)
Dec 14, 2017 0.3480 0.3480 0.3480 0 +0.02(+5.71%)
Dec 13, 2017 0.3292 0.3441 0.3292 0.3292 13,326 +0.02(+5.04%)
Dec 12, 2017 0.2926 0.3400 0.2926 0.3134 12,000 +0.00(+0.13%)
Dec 11, 2017 0.3140 0.3140 0.3130 0.3130 6,400 -0.00(-0.32%)
Dec 08, 2017 0.2741 0.3140 0.2741 0.3140 28,490 +0.04(+16.43%)
Dec 07, 2017 0.2675 0.2819 0.2675 0.2697 12,100 -0.01(-1.93%)
Dec 06, 2017 0.2800 0.2800 0.2750 0.2750 69,600 +0.00(+0.36%)
Dec 05, 2017 0.2860 0.2860 0.2586 0.2740 17,100 +0.02(+7.11%)
Dec 04, 2017 0.2629 0.2698 0.2558 0.2558 6,417 -0.02(-8.12%)
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.