Mosaic Minerals Corp (CSE: MOC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2024	0.0600			0.0600	0	+0.00(+0.00%)
Jan 29, 2024	0.0600	0.0600	0.0600	0.0600	40,000	+0.00(+0.00%)
Jan 26, 2024	0.0600	0.0600	0.0600	0.0600	11,947	+0.00(+0.00%)
Jan 25, 2024	0.0600	0.0600	0.0600	0.0600	3,000	+0.00(+0.00%)
Jan 24, 2024	0.0650	0.0650	0.0600	0.0600	5,000	+0.00(+0.00%)
Jan 19, 2024				0.0600	0	-0.01(-7.69%)
Jan 17, 2024	0.0650			0.0650	0	-0.01(-13.33%)
Jan 16, 2024	0.0700	0.0750	0.0700	0.0750	48,000	+0.01(+25.00%)
Jan 15, 2024	0.0600	0.0600	0.0600	0.0600	40,000	-0.01(-14.29%)
Jan 12, 2024	0.0700	0.0700	0.0700	0.0700	55,000	+0.01(+7.69%)
Jan 11, 2024	0.0650	0.0650	0.0650	0.0650	14,500	+0.00(+0.00%)
Jan 10, 2024	0.0700	0.0700	0.0650	0.0650	26,840	-0.01(-13.33%)
Jan 09, 2024	0.0700	0.0750	0.0700	0.0750	13,600	+0.00(+0.00%)
Jan 05, 2024				0.0750	115	+0.00(+0.00%)
Jan 04, 2024	0.0700	0.0750	0.0700	0.0750	32,024	+0.00(+0.00%)
Jan 03, 2024	0.0700	0.0750	0.0700	0.0750	103,013	+0.00(+0.00%)
Dec 29, 2023				0.0750	0	+0.00(+0.00%)
Dec 28, 2023	0.0700	0.0750	0.0700	0.0750	10,000	+0.01(+15.38%)
Dec 27, 2023	0.0650	0.0650	0.0650	0.0650	1,560	-0.01(-13.33%)
Dec 22, 2023				0.0750	0	+0.00(+7.14%)
Dec 21, 2023	0.0700	0.0700	0.0700	0.0700	6,000	+0.00(+0.00%)
Dec 20, 2023	0.0650	0.0700	0.0650	0.0700	18,000	+0.00(+0.00%)
Dec 19, 2023	0.0700	0.0700	0.0700	0.0700	147,047	+0.00(+0.00%)
Dec 18, 2023	0.0650	0.0700	0.0650	0.0700	52,500	+0.01(+16.67%)
Dec 11, 2023	0.0600			0.0600	100	-0.01(-14.29%)
Dec 08, 2023	0.0700	0.0700	0.0650	0.0700	6,000	+0.00(+0.00%)
Dec 07, 2023	0.0700	0.0700	0.0700	0.0700	11,600	+0.00(+0.00%)
Dec 06, 2023	0.0700	0.0700	0.0700	0.0700	47,942	+0.01(+7.69%)
Dec 05, 2023	0.0650	0.0650	0.0650	0.0650	5,000	+0.01(+18.18%)
Dec 04, 2023	0.0650	0.0650	0.0550	0.0550	29,484	-0.01(-15.38%)
Nov 30, 2023	0.0650			0.0650	0	+0.01(+8.33%)
Nov 29, 2023	0.0600	0.0600	0.0550	0.0600	393,271	+0.00(+9.09%)
Nov 28, 2023	0.0550	0.0550	0.0550	0.0550	9,500	-0.00(-8.33%)
Nov 16, 2023				0.0600	0	+0.00(+0.00%)
Nov 15, 2023	0.0650	0.0650	0.0600	0.0600	7,578	-0.01(-14.29%)
Nov 14, 2023	0.0700	0.0700	0.0700	0.0700	2,000	-0.00(-6.67%)
Nov 09, 2023				0.0750	0	+0.00(+7.14%)
Nov 08, 2023	0.0600	0.0700	0.0600	0.0700	7,656	+0.00(+0.00%)
Nov 07, 2023	0.0700	0.0700	0.0650	0.0700	34,276	+0.01(+7.69%)
Nov 06, 2023	0.0600	0.0650	0.0600	0.0650	104,400	+0.01(+18.18%)
Nov 03, 2023	0.0550	0.0550	0.0550	0.0550	30,400	+0.00(+0.00%)
Nov 02, 2023	0.0550	0.0550	0.0550	0.0550	25,688	+0.00(+0.00%)
Oct 30, 2023	0.0550			0.0550	364	+0.00(+10.00%)
Oct 27, 2023	0.0550	0.0550	0.0500	0.0500	25,000	-0.01(-16.67%)
Oct 26, 2023	0.0650	0.0650	0.0600	0.0600	6,000	+0.00(+9.09%)
Oct 24, 2023	0.0550			0.0550	1,393	-0.00(-8.33%)
Oct 23, 2023	0.0600	0.0600	0.0600	0.0600	4,897	+0.00(+0.00%)
Oct 19, 2023	0.0600			0.0600	0	+0.00(+0.00%)
Oct 16, 2023	0.0600			0.0600	0	+0.01(+20.00%)
Oct 13, 2023	0.0550	0.0550	0.0500	0.0500	84,000	+0.00(+0.00%)
Oct 12, 2023	0.0550	0.0550	0.0450	0.0500	65,000	-0.00(-9.09%)
Oct 11, 2023	0.0600	0.0600	0.0550	0.0550	69,000	-0.00(-8.33%)
Oct 05, 2023				0.0600	5	+0.00(+0.00%)
Oct 03, 2023	0.0600			0.0600	0	-0.01(-7.69%)
Oct 02, 2023	0.0650	0.0650	0.0650	0.0650	50,066	-0.01(-7.14%)
Sep 28, 2023				0.0700	14	+0.01(+7.69%)
Sep 27, 2023	0.0650	0.0650	0.0550	0.0650	68,600	+0.00(+0.00%)
Sep 26, 2023	0.0650	0.0650	0.0650	0.0650	3,000	+0.01(+8.33%)
Sep 22, 2023				0.0600	5	-0.01(-7.69%)
Sep 21, 2023	0.0650	0.0650	0.0650	0.0650	3,738	+0.00(+0.00%)
Sep 19, 2023	0.0650			0.0650	200	+0.01(+8.33%)
Sep 15, 2023				0.0600	0	+0.00(+9.09%)
Sep 14, 2023	0.0550	0.0550	0.0550	0.0550	18,000	+0.00(+0.00%)
Sep 13, 2023	0.0550	0.0650	0.0500	0.0550	106,450	-0.00(-8.33%)
Sep 12, 2023	0.0600	0.0600	0.0600	0.0600	16,386	+0.00(+0.00%)
Sep 11, 2023	0.0650	0.0650	0.0600	0.0600	1,196,014	+0.00(+0.00%)
Sep 08, 2023	0.0600	0.0600	0.0600	0.0600	1,977	-0.01(-7.69%)
Sep 07, 2023	0.0650	0.0650	0.0650	0.0650	26,000	+0.00(+0.00%)
Sep 06, 2023	0.0650	0.0650	0.0650	0.0650	1,384	+0.00(+0.00%)
Aug 31, 2023				0.0650	0	+0.00(+0.00%)
Aug 30, 2023	0.0700	0.0700	0.0600	0.0650	96,158	-0.01(-7.14%)
Aug 29, 2023	0.0700	0.0700	0.0700	0.0700	10,000	+0.00(+0.00%)
Aug 28, 2023	0.0700	0.0700	0.0700	0.0700	1,429	+0.00(+0.00%)
Aug 25, 2023	0.0700	0.0700	0.0700	0.0700	1,107	+0.00(+0.00%)
Aug 24, 2023	0.0650	0.0700	0.0650	0.0700	25,894	+0.01(+7.69%)
Aug 23, 2023	0.0650	0.0650	0.0650	0.0650	13,250	+0.00(+0.00%)
Aug 22, 2023	0.0650	0.0650	0.0650	0.0650	21,000	+0.00(+0.00%)
Aug 21, 2023	0.0650	0.0650	0.0650	0.0650	111,462	-0.01(-7.14%)
Aug 18, 2023	0.0600	0.0700	0.0600	0.0700	4,020,418	+0.01(+7.69%)
Aug 17, 2023	0.0650	0.0650	0.0650	0.0650	352,909	+0.00(+0.00%)
Aug 16, 2023	0.0700	0.0700	0.0650	0.0650	34,460	-0.01(-7.14%)
Aug 15, 2023	0.0850	0.0850	0.0700	0.0700	87,329	-0.01(-12.50%)
Aug 14, 2023	0.0750	0.0800	0.0700	0.0800	34,000	+0.01(+6.67%)
Aug 11, 2023	0.0750	0.0750	0.0750	0.0750	5,000	-0.01(-6.25%)
Aug 10, 2023	0.0800	0.0800	0.0800	0.0800	2,000	+0.00(+0.00%)
Aug 09, 2023	0.0700	0.0800	0.0700	0.0800	93,000	+0.01(+6.67%)
Aug 08, 2023	0.0750	0.0750	0.0650	0.0750	132,000	+0.00(+0.00%)
Aug 04, 2023				0.0750	0	+0.00(+7.14%)
Aug 02, 2023	0.0700			0.0700	774	+0.00(+0.00%)
Aug 01, 2023	0.0700	0.0700	0.0700	0.0700	2,000	+0.00(+0.00%)
Jul 31, 2023	0.0650	0.0700	0.0650	0.0700	22,000	+0.01(+7.69%)
Jul 27, 2023	0.0650			0.0650	701	-0.01(-7.14%)
Jul 26, 2023	0.0650	0.0700	0.0650	0.0700	19,000	+0.01(+16.67%)
Jul 25, 2023	0.0650	0.0650	0.0600	0.0600	5,000	-0.01(-14.29%)
Jul 24, 2023	0.0650	0.0700	0.0600	0.0700	32,872	+0.00(+0.00%)
Jul 21, 2023	0.0700	0.0700	0.0700	0.0700	1,000	+0.01(+7.69%)
Jul 20, 2023	0.0650	0.0650	0.0650	0.0650	5,000	-0.01(-7.14%)
Jul 19, 2023	0.0700	0.0700	0.0700	0.0700	7,000	+0.00(+0.00%)
Jul 17, 2023	0.0700			0.0700	0	+0.00(+0.00%)
Jul 14, 2023	0.0700	0.0700	0.0700	0.0700	2,000	+0.00(+0.00%)
Jul 12, 2023	0.0700			0.0700	0	+0.01(+7.69%)
Jul 11, 2023	0.0700	0.0700	0.0650	0.0650	50,714	-0.01(-7.14%)
Jul 10, 2023	0.0700	0.0700	0.0650	0.0700	53,000	+0.01(+16.67%)
Jul 07, 2023	0.0650	0.0650	0.0600	0.0600	142,000	-0.01(-7.69%)
Jul 06, 2023	0.0700	0.0700	0.0650	0.0650	14,040	-0.01(-7.14%)
Jul 05, 2023	0.0750	0.0800	0.0700	0.0700	1,361,500	-0.00(-6.67%)
Jul 04, 2023	0.0800	0.0800	0.0700	0.0750	1,601,084	-0.01(-6.25%)
Jun 30, 2023				0.0800	0	+0.01(+6.67%)
Jun 29, 2023	0.0800	0.0800	0.0750	0.0750	30,000	-0.01(-6.25%)
Jun 27, 2023	0.0800			0.0800	0	+0.01(+6.67%)
Jun 26, 2023	0.0850	0.0850	0.0750	0.0750	19,000	-0.01(-11.76%)
Jun 23, 2023	0.0850	0.0850	0.0850	0.0850	1,000	+0.00(+0.00%)
Jun 22, 2023	0.0850	0.0850	0.0850	0.0850	6,000	+0.00(+0.00%)
Jun 21, 2023	0.0850	0.0850	0.0850	0.0850	27,200	+0.00(+0.00%)
Jun 19, 2023	0.0850			0.0850	665	-0.00(-5.56%)
Jun 15, 2023	0.0900			0.0900	0	+0.01(+12.50%)
May 08, 2023	0.0800	0.0800	0.0800	0.0800	64,000	+0.00(+0.00%)
May 05, 2023	0.0800	0.0800	0.0750	0.0800	62,060	+0.00(+0.00%)
May 03, 2023	0.0800			0.0800	0	+0.00(+0.00%)
May 02, 2023	0.0850	0.0850	0.0800	0.0800	670,000	-0.01(-11.11%)
May 01, 2023	0.0850	0.0950	0.0850	0.0900	25,280	+0.01(+12.50%)
Apr 28, 2023	0.0900	0.0900	0.0800	0.0800	398,200	-0.01(-11.11%)
Apr 27, 2023	0.0900	0.0900	0.0900	0.0900	5,000	+0.00(+0.00%)
Apr 26, 2023	0.0900	0.0900	0.0900	0.0900	25,000	+0.00(+5.88%)
Apr 25, 2023	0.0850	0.0850	0.0850	0.0850	4,218	+0.01(+6.25%)
Apr 24, 2023	0.0800	0.0800	0.0800	0.0800	40,000	-0.01(-5.88%)
Apr 21, 2023	0.0800	0.0850	0.0800	0.0850	50,000	+0.01(+6.25%)
Apr 20, 2023	0.0900	0.0900	0.0800	0.0800	30,132	-0.01(-11.11%)
Apr 19, 2023	0.0900	0.0950	0.0900	0.0900	47,000	-0.01(-5.26%)
Apr 18, 2023	0.0950	0.0950	0.0950	0.0950	2,303	+0.01(+18.75%)
Apr 17, 2023	0.0900	0.0900	0.0800	0.0800	121,743	-0.01(-5.88%)
Apr 14, 2023	0.0800	0.0900	0.0800	0.0850	22,217	+0.01(+6.25%)
Apr 13, 2023	0.0850	0.0850	0.0800	0.0800	20,000	-0.01(-11.11%)
Apr 11, 2023	0.0900			0.0900	297	+0.00(+5.88%)
Apr 10, 2023	0.0900	0.0900	0.0850	0.0850	6,465	-0.00(-5.56%)
Apr 06, 2023				0.0900	0	+0.01(+12.50%)
Apr 05, 2023	0.0900	0.0900	0.0800	0.0800	254,283	-0.01(-15.79%)
Apr 04, 2023	0.0950	0.0950	0.0950	0.0950	2,458	+0.00(+0.00%)
Apr 03, 2023	0.0900	0.0950	0.0850	0.0950	4,557	+0.01(+11.76%)
Mar 31, 2023	0.0900	0.0900	0.0850	0.0850	29,005	+0.00(+0.00%)
Mar 30, 2023	0.0900	0.0900	0.0850	0.0850	19,965	-0.00(-5.56%)
Mar 29, 2023	0.0900	0.0900	0.0900	0.0900	34,001	-0.01(-5.26%)
Mar 28, 2023	0.0800	0.0950	0.0800	0.0950	77,875	+0.01(+18.75%)
Mar 27, 2023	0.0950	0.0950	0.0800	0.0800	193,064	-0.02(-20.00%)
Mar 24, 2023	0.1000	0.1000	0.0900	0.1000	29,047	+0.00(+0.00%)
Mar 23, 2023	0.1000	0.1000	0.1000	0.1000	1,049	+0.01(+5.26%)
Mar 22, 2023	0.1000	0.1000	0.0950	0.0950	13,629	-0.01(-5.00%)
Mar 21, 2023	0.1000	0.1000	0.1000	0.1000	2,000	+0.00(+0.00%)
Mar 20, 2023	0.1050	0.1050	0.0950	0.1000	97,299	+0.00(+0.00%)
Mar 17, 2023	0.1000	0.1000	0.0950	0.1000	22,201	+0.01(+11.11%)
Mar 16, 2023	0.0950	0.0950	0.0900	0.0900	55,100	-0.01(-10.00%)
Mar 15, 2023	0.1100	0.1100	0.1000	0.1000	47,901	+0.00(+0.00%)
Mar 14, 2023	0.1000	0.1000	0.0950	0.1000	27,172	+0.00(+0.00%)
Mar 13, 2023	0.1100	0.1100	0.0900	0.1000	74,753	+0.01(+11.11%)
Mar 10, 2023	0.1100	0.1100	0.0900	0.0900	114,150	-0.02(-18.18%)
Mar 09, 2023	0.1150	0.1250	0.1100	0.1100	83,600	-0.01(-4.35%)
Mar 08, 2023	0.1300	0.1300	0.1150	0.1150	81,294	-0.01(-11.54%)
Mar 07, 2023	0.1300	0.1300	0.1250	0.1300	32,100	+0.00(+0.00%)
Mar 06, 2023	0.1250	0.1300	0.1250	0.1300	12,660	+0.00(+0.00%)
Mar 03, 2023	0.1350	0.1400	0.1250	0.1300	86,314	-0.01(-7.14%)
Mar 02, 2023	0.1400	0.1500	0.1350	0.1400	93,390	+0.00(+0.00%)
Mar 01, 2023	0.1500	0.1500	0.1400	0.1400	22,000	-0.01(-6.67%)
Feb 28, 2023	0.1400	0.1500	0.1350	0.1500	46,117	+0.01(+11.11%)
Feb 27, 2023	0.1500	0.1500	0.1350	0.1350	84,879	-0.01(-3.57%)
Feb 24, 2023	0.1400	0.1400	0.1400	0.1400	22,027	+0.00(+0.00%)
Feb 23, 2023	0.1450	0.1600	0.1300	0.1400	112,667	-0.01(-6.67%)
Feb 22, 2023	0.1350	0.1500	0.1200	0.1500	110,773	+0.02(+15.38%)
Feb 21, 2023	0.1450	0.1450	0.1300	0.1300	35,350	+0.00(+0.00%)
Feb 17, 2023				0.1300	0	-0.02(-16.13%)
Feb 16, 2023	0.1550	0.1650	0.1400	0.1550	164,332	+0.01(+10.71%)
Feb 15, 2023	0.1450	0.1550	0.1400	0.1400	52,790	+0.00(+0.00%)
Feb 14, 2023	0.1550	0.1550	0.1400	0.1400	180,149	-0.01(-9.68%)
Feb 13, 2023	0.1700	0.1700	0.1550	0.1550	35,744	-0.01(-6.06%)
Feb 10, 2023	0.1650	0.1650	0.1600	0.1650	24,238	+0.02(+10.00%)
Feb 09, 2023	0.1800	0.1800	0.1500	0.1500	280,601	-0.03(-16.67%)
Feb 08, 2023	0.1800	0.1850	0.1650	0.1800	162,800	-0.01(-2.70%)
Feb 07, 2023	0.2200	0.2200	0.1800	0.1850	991,618	-0.02(-11.90%)
Feb 06, 2023	0.1700	0.2550	0.1700	0.2100	1,212,352	+0.06(+40.00%)
Feb 03, 2023	0.1450	0.1700	0.1350	0.1500	632,869	+0.01(+3.45%)
Feb 02, 2023	0.1350	0.1450	0.1250	0.1450	1,620,380	+0.03(+26.09%)

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.