Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.5977 -0.0294 (-4.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2014 0.4800 0.4800 0.4290 0.4290 0 -0.05(-10.34%)
Jan 30, 2014 0.4954 0.4954 0.4785 0.4785 2,666 -0.03(-5.25%)
Jan 29, 2014 0.5236 0.5236 0.4990 0.5050 5,450 -0.03(-4.72%)
Jan 28, 2014 0.5166 0.5300 0.4900 0.5300 4,200 +0.00(+0.76%)
Jan 22, 2014 0.5260 0.5260 0.5260 0 -0.07(-11.79%)
Jan 21, 2014 0.5863 0.5963 0.5862 0.5963 3,500 +0.08(+16.12%)
Jan 17, 2014 0.5135 0.5135 0.5135 0 +0.09(+20.26%)
Jan 16, 2014 0.4160 0.4270 0.4160 0.4270 4,330 +0.01(+2.62%)
Jan 15, 2014 0.4270 0.4270 0.4161 0.4161 13,000 -0.01(-2.55%)
Jan 14, 2014 0.4180 0.4270 0.4180 0.4270 2,190 +0.02(+3.89%)
Jan 13, 2014 0.4110 0.4110 0.4110 0.4110 1,075 -0.02(-4.64%)
Jan 10, 2014 0.4360 0.4360 0.4128 0.4310 6,766 +0.03(+6.66%)
Jan 09, 2014 0.4340 0.4340 0.4041 0.4041 7,200 -0.01(-2.15%)
Jan 07, 2014 0.4130 0.4130 0.4130 0 -0.04(-8.22%)
Jan 03, 2014 0.4500 0.4500 0.4500 0 +0.05(+12.50%)
Dec 31, 2013 0.4000 0.4000 0.4000 0 -0.00(-0.50%)
Dec 30, 2013 0.4086 0.4086 0.4000 0.4020 6,480 +0.00(+0.50%)
Dec 27, 2013 0.4110 0.4110 0.4000 0.4000 14,115 -0.00(-0.22%)
Dec 24, 2013 0.4009 0.4009 0.4009 0 -0.00(-1.16%)
Dec 23, 2013 0.3960 0.4056 0.3960 0.4056 3,500 +0.00(+1.15%)
Dec 20, 2013 0.4010 0.4010 0.4010 0.4010 0 +0.00(+1.01%)
Dec 19, 2013 0.4150 0.4400 0.3970 0.3970 9,250 +0.00(+1.02%)
Dec 18, 2013 0.3930 0.3941 0.3930 0.3930 23,121 -0.01(-1.50%)
Dec 17, 2013 0.3960 0.4296 0.3960 0.3990 8,240 -0.04(-9.09%)
Dec 16, 2013 0.4389 0.4389 0.4389 0.4389 7,000 -0.01(-2.47%)
Dec 13, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.45%)
Dec 12, 2013 0.4370 0.4480 0.4370 0.4480 11,034 -0.00(-0.44%)
Dec 11, 2013 0.4540 0.4540 0.4500 0.4500 12,216 -0.01(-2.17%)
Dec 10, 2013 0.5400 0.5400 0.4493 0.4600 28,800 -0.02(-4.94%)
Dec 06, 2013 0.4839 0.4839 0.4839 0 +0.02(+5.20%)
Dec 05, 2013 0.4600 0.4600 0.4600 0.4600 1,413 -0.05(-9.80%)
Dec 04, 2013 0.5100 0.5100 0.5100 0.5100 1,500 -0.04(-6.93%)
Dec 03, 2013 0.4840 0.5480 0.4840 0.5480 3,500 +0.03(+6.59%)
Dec 02, 2013 0.5700 0.5700 0.5141 0.5141 3,750 +0.05(+11.76%)
Nov 27, 2013 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Nov 26, 2013 0.4686 0.4686 0.4500 0.4500 4,150 -0.01(-3.02%)
Nov 25, 2013 0.4957 0.5000 0.4640 0.4640 18,850 -0.05(-8.91%)
Nov 22, 2013 0.5271 0.5271 0.5094 0.5094 3,100 -0.02(-3.89%)
Nov 21, 2013 0.5300 0.5300 0.5300 0.5300 4,500 -0.03(-5.36%)
Nov 19, 2013 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Nov 18, 2013 0.6010 0.6420 0.5500 0.5500 44,825 -0.07(-12.00%)
Nov 15, 2013 0.5800 0.6250 0.5704 0.6250 6,500 +0.05(+7.76%)
Nov 14, 2013 0.5790 0.5800 0.5790 0.5800 3,500 -0.01(-1.69%)
Nov 12, 2013 0.5934 0.5934 0.5900 0.5900 12,000 -0.00(-0.77%)
Nov 11, 2013 0.5942 0.5946 0.5873 0.5946 8,400 -0.02(-3.11%)
Nov 08, 2013 0.6000 0.6137 0.6000 0.6137 1,243 +0.01(+1.30%)
Nov 07, 2013 0.6007 0.6058 0.6006 0.6058 10,100 +0.00(+0.05%)
Nov 06, 2013 0.5897 0.6055 0.5897 0.6055 1,750 +0.03(+4.40%)
Nov 05, 2013 0.5795 0.5800 0.5795 0.5800 500 +0.00(+0.00%)
Nov 04, 2013 0.6312 0.6670 0.5800 0.5800 30,400 -0.08(-11.67%)
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.