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 (%)
Oct 30, 2020 0.2920 0.2920 0.2602 0.2695 27,700 -0.02(-7.61%)
Oct 29, 2020 0.2720 0.2917 0.2720 0.2917 26,241 +0.02(+6.89%)
Oct 28, 2020 0.2940 0.2962 0.2634 0.2729 128,580 -0.03(-10.52%)
Oct 27, 2020 0.3100 0.3100 0.2950 0.3050 62,961 -0.01(-3.42%)
Oct 26, 2020 0.3100 0.3158 0.2850 0.3158 72,879 +0.01(+1.87%)
Oct 23, 2020 0.3264 0.3264 0.3100 0.3100 152,600 -0.02(-5.95%)
Oct 22, 2020 0.3500 0.3550 0.3219 0.3296 57,690 -0.02(-4.99%)
Oct 21, 2020 0.3340 0.3598 0.3340 0.3469 17,154 +0.01(+1.55%)
Oct 20, 2020 0.3410 0.3490 0.3384 0.3416 16,300 -0.01(-2.40%)
Oct 19, 2020 0.3790 0.3887 0.3500 0.3500 37,516 -0.01(-3.02%)
Oct 16, 2020 0.3600 0.3618 0.3500 0.3609 34,000 +0.01(+3.08%)
Oct 15, 2020 0.3690 0.3690 0.3450 0.3501 77,800 -0.02(-4.86%)
Oct 14, 2020 0.3908 0.3913 0.3679 0.3680 71,998 +0.00(+1.35%)
Oct 13, 2020 0.3300 0.3825 0.3300 0.3631 74,440 +0.03(+10.03%)
Oct 12, 2020 0.3300 0.3300 0.3100 0.3300 49,900 +0.00(+0.27%)
Oct 09, 2020 0.3000 0.3291 0.3000 0.3291 27,400 +0.02(+7.83%)
Oct 08, 2020 0.3001 0.3126 0.3001 0.3052 7,965 +0.00(+0.07%)
Oct 07, 2020 0.3111 0.3140 0.3029 0.3050 16,295 -0.01(-4.60%)
Oct 06, 2020 0.3244 0.3290 0.3113 0.3197 64,465 +0.00(+0.47%)
Oct 05, 2020 0.3340 0.3340 0.3156 0.3182 16,505 +0.01(+4.33%)
Oct 02, 2020 0.3100 0.3100 0.3035 0.3050 41,100 -0.00(-0.97%)
Oct 01, 2020 0.3100 0.3130 0.3080 0.3080 36,721 -0.00(-0.06%)
Sep 30, 2020 0.3033 0.3082 0.2920 0.3082 21,011 +0.00(+1.05%)
Sep 29, 2020 0.3033 0.3050 0.3025 0.3050 57,465 +0.01(+2.49%)
Sep 28, 2020 0.2950 0.3059 0.2913 0.2976 30,405 -0.00(-0.70%)
Sep 25, 2020 0.3015 0.3015 0.2880 0.2997 11,500 -0.00(-0.17%)
Sep 24, 2020 0.3047 0.3183 0.2940 0.3002 48,500 +0.00(+0.84%)
Sep 23, 2020 0.3305 0.3305 0.2950 0.2977 109,865 -0.02(-5.46%)
Sep 22, 2020 0.3057 0.3168 0.3051 0.3149 48,480 -0.00(-0.25%)
Sep 21, 2020 0.3000 0.3169 0.3000 0.3157 45,050 -0.01(-2.86%)
Sep 18, 2020 0.3300 0.3387 0.3246 0.3250 99,100 +0.00(+0.00%)
Sep 17, 2020 0.3062 0.3250 0.3062 0.3250 61,391 +0.01(+3.40%)
Sep 16, 2020 0.3195 0.3202 0.3090 0.3143 11,250 +0.00(+1.58%)
Sep 15, 2020 0.3042 0.3140 0.3004 0.3094 70,204 +0.02(+5.85%)
Sep 14, 2020 0.3095 0.3210 0.2900 0.2923 292,386 -0.01(-4.85%)
Sep 11, 2020 0.3212 0.3296 0.3010 0.3072 114,400 -0.02(-7.33%)
Sep 10, 2020 0.3660 0.3660 0.3242 0.3315 71,885 -0.00(-0.42%)
Sep 09, 2020 0.3310 0.3540 0.3310 0.3329 63,670 -0.01(-2.26%)
Sep 08, 2020 0.3524 0.3620 0.3406 0.3406 41,524 -0.02(-5.47%)
Sep 04, 2020 0.3522 0.3698 0.3500 0.3603 76,400 +0.01(+2.30%)
Sep 03, 2020 0.3683 0.3758 0.3500 0.3522 76,689 -0.02(-5.17%)
Sep 02, 2020 0.3651 0.3714 0.3604 0.3714 20,520 +0.01(+1.42%)
Sep 01, 2020 0.3760 0.3852 0.3620 0.3662 116,835 +0.00(+1.02%)
Aug 31, 2020 0.3800 0.3800 0.3539 0.3625 92,410 -0.02(-4.25%)
Aug 28, 2020 0.3661 0.3852 0.3632 0.3786 33,300 +0.02(+5.75%)
Aug 27, 2020 0.3589 0.3671 0.3524 0.3580 19,500 -0.01(-1.73%)
Aug 26, 2020 0.3623 0.3695 0.3580 0.3643 57,250 -0.00(-1.06%)
Aug 25, 2020 0.3800 0.3849 0.3578 0.3682 74,758 -0.02(-5.03%)
Aug 24, 2020 0.4057 0.4057 0.3695 0.3877 96,746 -0.00(-0.28%)
Aug 21, 2020 0.3965 0.3965 0.3770 0.3888 34,000 -0.01(-1.77%)
Aug 20, 2020 0.3740 0.4047 0.3740 0.3958 42,697 +0.01(+3.13%)
Aug 19, 2020 0.4370 0.4370 0.3773 0.3838 180,680 -0.01(-3.11%)
Aug 18, 2020 0.3770 0.4115 0.3770 0.3961 95,020 +0.04(+10.24%)
Aug 17, 2020 0.3510 0.3633 0.3330 0.3593 225,835 +0.02(+5.40%)
Aug 14, 2020 0.3635 0.3651 0.3263 0.3409 108,900 -0.02(-6.70%)
Aug 13, 2020 0.3800 0.3800 0.3600 0.3654 41,139 +0.00(+0.55%)
Aug 12, 2020 0.3760 0.3874 0.3634 0.3634 38,595 +0.01(+1.57%)
Aug 11, 2020 0.3409 0.3727 0.3401 0.3578 86,752 +0.01(+3.08%)
Aug 10, 2020 0.4000 0.4000 0.3443 0.3471 66,400 -0.04(-11.00%)
Aug 07, 2020 0.3923 0.3930 0.3681 0.3900 40,900 +0.00(+0.49%)
Aug 06, 2020 0.3840 0.4030 0.3800 0.3881 56,205 +0.02(+4.36%)
Aug 05, 2020 0.3917 0.4253 0.3650 0.3719 121,007 -0.01(-3.00%)
Aug 04, 2020 0.4100 0.4100 0.3590 0.3834 225,036 -0.01(-3.57%)
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.