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 (%)
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%)
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.