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 (%)
May 29, 2015 0.2355 0.2355 0.2355 0 -0.02(-6.73%)
May 28, 2015 0.2525 0.2525 0.2525 0.2525 600 -0.02(-5.75%)
May 27, 2015 0.2210 0.2679 0.2210 0.2679 19,400 +0.07(+34.62%)
May 26, 2015 0.1545 0.2000 0.1545 0.1990 14,000 +0.03(+14.50%)
May 22, 2015 0.1738 0.1738 0.1738 0 -0.01(-3.44%)
May 21, 2015 0.1732 0.1800 0.1700 0.1800 73,600 +0.01(+9.02%)
May 20, 2015 0.1652 0.1652 0.1651 0.1651 18,300 +0.01(+5.83%)
May 19, 2015 0.1669 0.1690 0.1560 0.1560 53,000 +0.00(+0.00%)
May 14, 2015 0.1560 0.1560 0.1560 0 +0.03(+25.81%)
May 13, 2015 0.1240 0.1240 0.1240 0.1240 154 -0.00(-2.36%)
May 04, 2015 0.1270 0.1270 0.1270 8,000 -0.01(-6.62%)
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%)
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.