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

Mawson Gold Ltd (OP: MWSNF )

0.6271 -0.0108 (-1.69%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 16, 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, 2020 0.1512 0.1707 0.1500 0.1500 107,200 -0.03(-16.20%)
Feb 27, 2020 0.1954 0.1954 0.1561 0.1790 82,925 -0.02(-10.99%)
Feb 26, 2020 0.1919 0.2011 0.1919 0.2011 10,272 +0.01(+3.13%)
Feb 25, 2020 0.2140 0.2185 0.1950 0.1950 7,100 -0.03(-14.62%)
Feb 24, 2020 0.2191 0.2300 0.2191 0.2284 61,467 +0.00(+1.06%)
Feb 21, 2020 0.2258 0.2300 0.2183 0.2260 56,500 +0.00(+0.44%)
Feb 20, 2020 0.2300 0.2300 0.2203 0.2250 26,700 +0.00(+2.09%)
Feb 19, 2020 0.2269 0.2270 0.2204 0.2204 10,884 -0.01(-2.91%)
Feb 18, 2020 0.2220 0.2270 0.2132 0.2270 97,113 +0.01(+5.58%)
Feb 14, 2020 0.2200 0.2208 0.2141 0.2150 43,500 +0.01(+2.38%)
Feb 13, 2020 0.2150 0.2150 0.2100 0.2100 2,517 -0.01(-4.07%)
Feb 12, 2020 0.2200 0.2200 0.2100 0.2189 72,040 +0.00(+0.92%)
Feb 11, 2020 0.2161 0.2200 0.2089 0.2169 119,933 +0.00(+0.37%)
Feb 10, 2020 0.2047 0.2161 0.2000 0.2161 165,866 +0.03(+13.26%)
Feb 07, 2020 0.2040 0.2054 0.1908 0.1908 32,200 -0.02(-8.45%)
Feb 06, 2020 0.2137 0.2137 0.2024 0.2084 21,700 -0.00(-0.81%)
Feb 05, 2020 0.2090 0.2133 0.2090 0.2101 12,500 +0.01(+2.44%)
Feb 04, 2020 0.2050 0.2052 0.2050 0.2051 3,500 -0.00(-0.58%)
Feb 03, 2020 0.2153 0.2185 0.2054 0.2063 49,409 -0.00(-1.76%)
Jan 31, 2020 0.2200 0.2200 0.2100 0.2100 15,000 -0.00(-1.55%)
Jan 30, 2020 0.2148 0.2148 0.2133 0.2133 6,880 +0.03(+18.50%)
Jan 29, 2020 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-3.79%)
Jan 28, 2020 0.1878 0.1878 0.1871 0.1871 2,568 -0.01(-2.65%)
Jan 27, 2020 0.2013 0.2013 0.1922 0.1922 1,463 -0.00(-0.98%)
Jan 23, 2020 0.1941 0.1941 0.1941 0 -0.02(-7.57%)
Jan 22, 2020 0.2098 0.2100 0.2098 0.2100 16,002 -0.00(-0.33%)
Jan 21, 2020 0.2040 0.2199 0.2040 0.2107 8,844 +0.01(+5.88%)
Jan 17, 2020 0.1990 0.2008 0.1990 0.1990 143,400 +0.01(+4.74%)
Jan 16, 2020 0.1910 0.1910 0.1855 0.1900 29,600 +0.01(+3.94%)
Jan 15, 2020 0.1800 0.1828 0.1800 0.1828 61,500 +0.00(+1.56%)
Jan 14, 2020 0.1735 0.1800 0.1735 0.1800 30,900 +0.01(+5.51%)
Jan 13, 2020 0.1740 0.1788 0.1706 0.1706 10,000 -0.02(-10.21%)
Jan 10, 2020 0.1750 0.1900 0.1700 0.1900 29,600 +0.02(+8.57%)
Jan 09, 2020 0.1410 0.1750 0.1410 0.1750 38,100 +0.03(+22.04%)
Jan 08, 2020 0.1452 0.1452 0.1434 0.1434 35,500 -0.00(-1.78%)
Jan 07, 2020 0.1460 0.1460 0.1460 0.1460 2,000 -0.00(-1.68%)
Jan 06, 2020 0.1407 0.1485 0.1407 0.1485 4,000 +0.01(+8.00%)
Jan 02, 2020 0.1375 0.1375 0.1375 0 -0.00(-3.17%)
Dec 31, 2019 0.1392 0.1445 0.1392 0.1420 32,000 +0.00(+2.01%)
Dec 30, 2019 0.1260 0.1392 0.1260 0.1392 13,600 -0.00(-1.28%)
Dec 27, 2019 0.1218 0.1410 0.1218 0.1410 4,600 -0.00(-0.70%)
Dec 26, 2019 0.1420 0.1420 0.1420 0.1420 298 +0.01(+6.77%)
Dec 24, 2019 0.1293 0.1330 0.1293 0.1330 23,000 +0.01(+7.17%)
Dec 23, 2019 0.1186 0.1241 0.1186 0.1241 3,377 -0.00(-0.72%)
Dec 20, 2019 0.1290 0.1290 0.1243 0.1250 4,400 +0.00(+0.97%)
Dec 19, 2019 0.1238 0.1238 0.1238 0.1238 1,250 +0.01(+5.09%)
Dec 16, 2019 0.1178 0.1178 0.1178 0 -0.02(-12.74%)
Dec 13, 2019 0.1405 0.1405 0.1350 0.1350 7,700 -0.00(-0.30%)
Dec 12, 2019 0.1354 0.1354 0.1354 0.1354 1,566 -0.00(-3.29%)
Dec 11, 2019 0.1311 0.1400 0.1311 0.1400 6,000 +0.01(+11.20%)
Dec 10, 2019 0.1300 0.1300 0.1259 0.1259 5,534 -0.00(-1.10%)
Dec 09, 2019 0.1273 0.1273 0.1273 0.1273 1,000 -0.00(-0.31%)
Dec 05, 2019 0.1277 0.1277 0.1277 0 -0.00(-1.31%)
Dec 03, 2019 0.1294 0.1294 0.1294 0 +0.01(+5.98%)
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.