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

Mawson Gold Ltd (OP: MWSNF )

0.5600 +0.0080 (+1.45%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 31, 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 (%)
Oct 28, 2015 0.1324 0.1324 0.1324 0 -0.03(-16.20%)
Oct 26, 2015 0.1580 0.1580 0.1580 0 +0.01(+4.91%)
Oct 22, 2015 0.1506 0.1506 0.1506 0 -0.02(-11.20%)
Oct 21, 2015 0.1659 0.1810 0.1626 0.1696 31,600 +0.01(+6.00%)
Oct 20, 2015 0.1600 0.1600 0.1590 0.1600 14,500 -0.02(-13.42%)
Oct 16, 2015 0.1848 0.1848 0.1848 0 -0.03(-14.37%)
Oct 15, 2015 0.2158 0.2158 0.2158 0.2158 100 +0.02(+10.44%)
Oct 14, 2015 0.1915 0.1954 0.1915 0.1954 8,000 +0.01(+3.94%)
Oct 13, 2015 0.1550 0.1880 0.1509 0.1880 5,100 +0.01(+8.42%)
Oct 09, 2015 0.1734 0.1734 0.1734 0 +0.00(+2.48%)
Oct 08, 2015 0.1692 0.1692 0.1692 0.1692 1,500 +0.02(+13.56%)
Oct 06, 2015 0.1490 0.1490 0.1490 0 +0.00(+2.90%)
Oct 02, 2015 0.1448 0.1448 0.1448 0 -0.00(-0.21%)
Oct 01, 2015 0.1451 0.1451 0.1451 0.1451 1,000 -0.01(-5.29%)
Sep 30, 2015 0.1532 0.1532 0.1532 0.1532 1,500 -0.03(-14.08%)
Sep 25, 2015 0.1783 0.1783 0.1783 0 +0.01(+6.64%)
Sep 24, 2015 0.1603 0.1672 0.1465 0.1672 31,400 +0.04(+35.38%)
Sep 23, 2015 0.1422 0.1426 0.1235 0.1235 6,500 -0.03(-21.79%)
Sep 22, 2015 0.1579 0.1579 0.1579 0.1579 500 -0.03(-15.70%)
Sep 18, 2015 0.1873 0.1873 0.1873 0 +0.00(+0.97%)
Sep 17, 2015 0.1855 0.1855 0.1855 0.1855 100 -0.00(-1.49%)
Sep 14, 2015 0.1883 0.1883 0.1883 0 -0.00(-1.72%)
Sep 11, 2015 0.1916 0.1916 0.1700 0.1916 2,400 +0.03(+16.19%)
Sep 10, 2015 0.1838 0.1838 0.1649 0.1649 20,000 -0.02(-9.30%)
Sep 09, 2015 0.1818 0.1818 0.1818 0.1818 120 -0.02(-8.18%)
Sep 08, 2015 0.2100 0.2100 0.1980 0.1980 800 -0.03(-11.61%)
Sep 04, 2015 0.2240 0.2240 0.2240 0 +0.04(+24.44%)
Sep 03, 2015 0.1800 0.1800 0.1800 0.1800 10,000 -0.03(-15.09%)
Sep 01, 2015 0.2120 0.2120 0.2120 0 +0.08(+66.54%)
Aug 28, 2015 0.1273 0.1273 0.1273 0 -0.00(-2.08%)
Aug 27, 2015 0.1300 0.1300 0.1265 0.1300 14,830 +0.00(+0.00%)
Aug 26, 2015 0.1300 0.1300 0.1300 0.1300 100 +0.01(+7.35%)
Aug 25, 2015 0.1300 0.1300 0.1211 0.1211 3,167 -0.01(-6.24%)
Aug 21, 2015 0.1292 0.1292 0.1292 0 +0.00(+2.18%)
Aug 20, 2015 0.1264 0.1264 0.1264 0.1264 4,000 +0.00(+1.94%)
Aug 19, 2015 0.1240 0.1240 0.1240 0.1240 5,000 -0.01(-7.74%)
Aug 18, 2015 0.1344 0.1344 0.1344 0.1344 250 +0.00(+1.82%)
Aug 14, 2015 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Aug 13, 2015 0.1320 0.1320 0.1320 0.1320 1,000 -0.03(-18.06%)
Aug 12, 2015 0.1630 0.1630 0.1611 0.1611 1,500 +0.00(+1.26%)
Aug 11, 2015 0.1509 0.1591 0.1509 0.1591 2,500 +0.00(+2.45%)
Aug 07, 2015 0.1553 0.1553 0.1553 0 +0.01(+4.72%)
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.