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

Mawson Gold Ltd (OP: MWSNF )

0.5700 +0.0243 (+4.45%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 28, 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 (%)
Apr 29, 2015 0.1360 0.1360 0.1360 0 +0.01(+7.09%)
Apr 28, 2015 0.1310 0.1310 0.1270 0.1270 985 -0.00(-1.70%)
Apr 27, 2015 0.1292 0.1292 0.1292 0.1292 2,000 +0.00(+1.33%)
Apr 22, 2015 0.1275 0.1275 0.1275 0 +0.00(+1.35%)
Apr 16, 2015 0.1258 0.1258 0.1258 0 -0.02(-10.84%)
Apr 14, 2015 0.1411 0.1411 0.1411 0 +0.01(+5.46%)
Apr 13, 2015 0.1320 0.1338 0.1320 0.1338 1,900 -0.01(-7.72%)
Apr 09, 2015 0.1450 0.1450 0.1450 0 +0.01(+5.07%)
Apr 08, 2015 0.1380 0.1380 0.1380 0.1380 3,000 +0.01(+6.15%)
Mar 27, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 24, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 20, 2015 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Mar 19, 2015 0.1500 0.1500 0.1500 0.1500 2,000 +0.02(+15.38%)
Mar 18, 2015 0.1300 0.1300 0.1300 0.1300 100 -0.00(-0.08%)
Mar 17, 2015 0.1328 0.1548 0.1301 0.1301 5,900 +0.01(+4.08%)
Mar 16, 2015 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-4.43%)
Mar 13, 2015 0.1308 0.1308 0.1308 0.1308 1,100 -0.02(-10.90%)
Mar 10, 2015 0.1468 0.1468 0.1468 0 -0.01(-8.76%)
Mar 09, 2015 0.1570 0.1609 0.1470 0.1609 9,547 +0.01(+10.21%)
Mar 05, 2015 0.1460 0.1460 0.1460 0 +0.01(+6.57%)
Mar 03, 2015 0.1370 0.1370 0.1370 0 +0.01(+12.20%)
Mar 02, 2015 0.1300 0.1300 0.1221 0.1221 19,576 -0.01(-6.08%)
Feb 25, 2015 0.1300 0.1300 0.1300 0.1300 6,500 +0.00(+0.00%)
Feb 24, 2015 0.1280 0.1301 0.1260 0.1300 30,590 -0.01(-9.09%)
Feb 19, 2015 0.1430 0.1430 0.1430 0 +0.01(+6.32%)
Feb 18, 2015 0.1345 0.1345 0.1345 0.1345 800 +0.00(+2.75%)
Feb 17, 2015 0.1270 0.1309 0.1240 0.1309 19,500 -0.01(-5.35%)
Feb 13, 2015 0.1383 0.1383 0.1383 0 -0.00(-3.29%)
Feb 11, 2015 0.1430 0.1430 0.1430 0 -0.01(-4.67%)
Feb 10, 2015 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+4.90%)
Feb 09, 2015 0.1500 0.1500 0.1430 0.1430 47,150 +0.01(+8.33%)
Feb 03, 2015 0.1320 0.1320 0.1320 0 +0.00(+1.54%)
Feb 02, 2015 0.1310 0.1310 0.1300 0.1300 4,100 -0.01(-7.14%)
Jan 30, 2015 0.1400 0.1400 0.1400 0.1400 6,000 -0.01(-6.73%)
Jan 28, 2015 0.1420 0.1501 0.1420 0.1501 8,000 +0.01(+7.21%)
Jan 26, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jan 23, 2015 0.1500 0.1500 0.1500 0.1500 8,200 +0.00(+0.00%)
Jan 20, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.81%)
Jan 15, 2015 0.1488 0.1488 0.1488 0 +0.01(+4.79%)
Jan 14, 2015 0.1420 0.1420 0.1420 0.1420 2,000 -0.02(-13.41%)
Jan 13, 2015 0.1640 0 -0.01(-3.53%)
Jan 09, 2015 0.1700 0.1700 0.1700 0 -0.01(-7.05%)
Jan 08, 2015 0.1829 0.1829 0.1829 0.1829 100 -0.01(-3.48%)
Jan 05, 2015 0.1895 0.1895 0.1895 0 +0.04(+26.33%)
Jan 02, 2015 0.1500 0.1500 0.1500 0.1500 1,250 +0.00(+0.00%)
Dec 31, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 30, 2014 0.1500 0.1500 0.1500 0.1500 29,000 +0.00(+0.00%)
Dec 29, 2014 0.1600 0.1650 0.1500 0.1500 14,500 -0.02(-11.24%)
Dec 24, 2014 0.1690 0.1690 0.1690 0 +0.01(+4.77%)
Dec 23, 2014 0.1613 0.1613 0.1613 0.1613 1,000 +0.01(+7.53%)
Dec 22, 2014 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Dec 19, 2014 0.1500 0.1500 0.1500 0.1500 20,700 +0.00(+0.00%)
Dec 17, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 16, 2014 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Dec 15, 2014 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-5.12%)
Dec 12, 2014 0.1581 0.1581 0.1581 0.1581 25,000 +0.00(+2.80%)
Dec 11, 2014 0.1712 0.1712 0.1538 0.1538 5,400 +0.00(+1.52%)
Dec 10, 2014 0.1693 0.1693 0.1515 0.1515 2,900 -0.01(-6.02%)
Dec 09, 2014 0.1613 0.1613 0.1612 0.1612 15,200 -0.03(-14.71%)
Dec 08, 2014 0.1890 0.1890 0.1890 0.1890 1,000 -0.01(-5.50%)
Dec 05, 2014 0.2000 0.2000 0.1960 0.2000 3,300 +0.03(+15.74%)
Dec 04, 2014 0.1700 0.1728 0.1700 0.1728 3,000 +0.00(+1.65%)
Dec 03, 2014 0.1790 0.1790 0.1700 0.1700 8,000 -0.00(-2.47%)
Dec 01, 2014 0.1743 0.1743 0.1743 0 +0.00(+1.16%)
Nov 28, 2014 0.1723 0.1723 0.1723 0.1723 290 -0.02(-9.32%)
Nov 26, 2014 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Nov 20, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Nov 19, 2014 0.1890 0.1890 0.1800 0.1800 12,500 -0.01(-4.76%)
Nov 18, 2014 0.1890 0.1890 0.1890 0.1890 8,500 -0.00(-0.53%)
Nov 17, 2014 0.1900 0.1900 0.1900 0.1900 4,600 -0.01(-2.71%)
Nov 13, 2014 0.1953 0.1953 0.1953 0 +0.01(+7.19%)
Nov 11, 2014 0.1822 0.1822 0.1822 0 +0.00(+1.22%)
Nov 10, 2014 0.1840 0.1840 0.1800 0.1800 11,000 -0.03(-13.04%)
Nov 04, 2014 0.2070 0.2070 0.2070 0 +0.00(+1.97%)
Oct 31, 2014 0.2030 0.2030 0.2030 0 -0.02(-10.57%)
Oct 30, 2014 0.2300 0.2624 0.2209 0.2270 20,750 -0.03(-12.36%)
Oct 28, 2014 0.2590 0.2590 0.2590 0 +0.02(+6.94%)
Oct 24, 2014 0.2422 0.2422 0.2422 0 +0.01(+5.76%)
Oct 23, 2014 0.2262 0.2290 0.2262 0.2290 12,603 -0.00(-0.17%)
Oct 22, 2014 0.2294 0.2294 0.2294 0.2294 1,000 -0.02(-7.28%)
Oct 21, 2014 0.2474 0.2474 0.2474 0.2474 1,500 -0.05(-16.76%)
Oct 17, 2014 0.2972 0.2972 0.2972 0.2972 200 +0.05(+21.95%)
Oct 16, 2014 0.2437 0.2437 0.2437 0.2437 673 -0.04(-12.96%)
Oct 08, 2014 0.2800 0.2800 0.2800 0 +0.04(+16.62%)
Oct 07, 2014 0.2400 0.2600 0.2400 0.2401 24,000 -0.02(-7.65%)
Oct 06, 2014 0.2620 0.2620 0.2600 0.2600 14,300 -0.02(-7.14%)
Oct 03, 2014 0.2800 0.2800 0.2800 0.2800 4,000 +0.01(+3.70%)
Oct 02, 2014 0.2532 0.2700 0.2532 0.2700 2,780 +0.01(+3.85%)
Oct 01, 2014 0.2600 0.2900 0.2600 0.2600 24,000 -0.05(-16.13%)
Sep 30, 2014 0.3075 0.3100 0.3075 0.3100 1,100 +0.03(+10.71%)
Sep 29, 2014 0.2800 0.2800 0.2800 0.2800 800 -0.00(-1.48%)
Sep 26, 2014 0.2700 0.2842 0.2700 0.2842 2,180 -0.02(-5.96%)
Sep 24, 2014 0.3022 0.3022 0.3022 0 +0.00(+0.73%)
Sep 23, 2014 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Sep 22, 2014 0.3000 0.3000 0.3000 0.3000 1,000 -0.02(-6.25%)
Sep 18, 2014 0.3200 0.3200 0.3200 0 +0.03(+10.34%)
Sep 16, 2014 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 15, 2014 0.3000 0.3000 0.2800 0.2900 9,000 -0.02(-6.45%)
Sep 12, 2014 0.3100 0.3100 0.3000 0.3100 23,500 +0.01(+3.33%)
Sep 11, 2014 0.3100 0.3100 0.3000 0.3000 28,000 -0.01(-3.23%)
Sep 10, 2014 0.3100 0.3100 0.3100 0.3100 5,000 +0.00(+0.00%)
Sep 09, 2014 0.3100 0.3100 0.3100 0.3100 6,500 +0.00(+0.00%)
Sep 08, 2014 0.3147 0.3200 0.3100 0.3100 92,453 +0.00(+0.00%)
Sep 05, 2014 0.3180 0.3180 0.3100 0.3100 16,900 +0.01(+3.33%)
Sep 04, 2014 0.3000 0.3000 0.3000 0.3000 3,400 +0.01(+2.74%)
Sep 03, 2014 0.2990 0.3010 0.2820 0.2920 8,917 -0.03(-8.38%)
Sep 02, 2014 0.3187 0.3187 0.3187 0.3187 3,383 +0.01(+2.81%)
Aug 29, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Aug 28, 2014 0.3010 0.3010 0.2820 0.3000 5,231 -0.01(-3.23%)
Aug 27, 2014 0.3100 0.3100 0.3100 0.3100 2,500 +0.01(+3.33%)
Aug 25, 2014 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Aug 22, 2014 0.3000 0.3000 0.3000 0.3000 7,050 +0.00(+0.00%)
Aug 20, 2014 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Aug 19, 2014 0.3100 0.3100 0.3100 0.3100 3,000 -0.01(-3.13%)
Aug 18, 2014 0.3200 0.3200 0.3200 0.3200 4,000 +0.02(+6.38%)
Aug 15, 2014 0.3008 0.3008 0.3008 0.3008 1,000 -0.01(-2.97%)
Aug 14, 2014 0.3100 0.3100 0.3100 0.3100 2,000 +0.01(+3.26%)
Aug 13, 2014 0.3100 0.3100 0.3000 0.3002 830 +0.02(+7.21%)
Aug 12, 2014 0.2800 0.2800 0.2800 0.2800 1,785 -0.02(-6.67%)
Aug 08, 2014 0.3000 0.3000 0.3000 0 +0.01(+4.90%)
Aug 07, 2014 0.2860 0.2860 0.2860 0.2860 1,000 -0.01(-4.67%)
Aug 06, 2014 0.3226 0.3226 0.3000 0.3000 2,430 -0.05(-13.27%)
Aug 05, 2014 0.2800 0.3459 0.2800 0.3459 400 +0.01(+3.72%)
Jul 31, 2014 0.3335 0.3335 0.3335 0 +0.03(+10.07%)
Jul 30, 2014 0.3030 0.3030 0.3030 0.3030 2,400 -0.02(-5.31%)
Jul 29, 2014 0.3200 0.3200 0.3200 0.3200 1,000 +0.02(+4.92%)
Jul 28, 2014 0.3050 0.3050 0.3050 0.3050 900 +0.02(+6.31%)
Jul 25, 2014 0.2871 0.2882 0.2869 0.2869 7,250 +0.00(+1.31%)
Jul 24, 2014 0.2980 0.2980 0.2832 0.2832 31,000 -0.07(-20.72%)
Jul 22, 2014 0.3572 0.3572 0.3572 31 +0.05(+16.35%)
Jul 21, 2014 0.3340 0.3600 0.3070 0.3070 4,300 -0.03(-8.90%)
Jul 17, 2014 0.3370 0.3370 0.3370 0 -0.01(-3.71%)
Jul 15, 2014 0.3500 0.3500 0.3500 0 +0.00(+0.95%)
Jul 10, 2014 0.3467 0.3467 0.3467 0 +0.02(+7.74%)
Jul 07, 2014 0.3218 0.3218 0.3218 0 -0.04(-10.61%)
Jul 03, 2014 0.3600 0.3600 0.3600 0 +0.01(+1.41%)
Jun 30, 2014 0.3550 0.3550 0.3550 0 +0.01(+2.60%)
Jun 27, 2014 0.3470 0.3470 0.3460 0.3460 8,500 -0.00(-0.29%)
Jun 26, 2014 0.3488 0.3488 0.3470 0.3470 7,300 -0.01(-1.70%)
Jun 25, 2014 0.3600 0.3600 0.3530 0.3530 1,570 +0.01(+4.13%)
Jun 24, 2014 0.3040 0.3402 0.3031 0.3390 10,700 +0.04(+14.57%)
Jun 23, 2014 0.2959 0.2959 0.2959 0.2959 3,300 +0.02(+9.19%)
Jun 20, 2014 0.2700 0.2720 0.2529 0.2710 13,600 -0.01(-3.66%)
Jun 19, 2014 0.2813 0.2813 0.2813 0.2813 2,000 +0.02(+6.43%)
Jun 18, 2014 0.2643 0.2643 0.2643 0.2643 6,000 +0.01(+5.72%)
Jun 17, 2014 0.2500 0.2500 0.2500 0.2500 14,460 +0.00(+0.00%)
Jun 16, 2014 0.2380 0.2800 0.2380 0.2500 30,500 +0.00(+0.00%)
Jun 13, 2014 0.2800 0.2800 0.2500 0.2500 2,500 -0.03(-11.35%)
Jun 12, 2014 0.2565 0.2820 0.2460 0.2820 15,500 +0.02(+6.42%)
Jun 11, 2014 0.2700 0.2700 0.2650 0.2650 7,000 -0.01(-1.85%)
Jun 10, 2014 0.2700 0.2792 0.2600 0.2700 22,100 +0.01(+3.45%)
Jun 05, 2014 0.2610 0.2610 0.2610 0.2610 0 -0.02(-6.25%)
Jun 04, 2014 0.3100 0.3100 0.2784 0.2784 2,250 -0.01(-4.89%)
Jun 03, 2014 0.2927 0.2927 0.2927 0.2927 750 -0.01(-2.43%)
Jun 02, 2014 0.3090 0.3090 0.3000 0.3000 10,500 -0.01(-1.64%)
May 30, 2014 0.3050 0.3050 0.3050 0.3050 2,500 +0.00(+0.66%)
May 29, 2014 0.3030 0.3030 0.3030 0.3030 1,300 -0.01(-4.14%)
May 23, 2014 0.3161 0.3161 0.3161 0 -0.00(-0.94%)
May 20, 2014 0.3191 0.3191 0.3191 0.3191 0 +0.01(+2.60%)
May 15, 2014 0.3110 0.3110 0.3110 0 -0.01(-2.90%)
May 14, 2014 0.3203 0.3203 0.3203 0.3203 500 -0.01(-1.60%)
May 13, 2014 0.3255 0.3255 0.3255 0.3255 5,000 +0.00(+0.22%)
May 08, 2014 0.3248 0.3248 0.3248 0 +0.01(+4.81%)
May 06, 2014 0.3099 0.3099 0.3099 0.3099 0 -0.01(-4.00%)
May 05, 2014 0.3100 0.3228 0.3100 0.3228 3,500 +0.02(+5.01%)
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.