Skip to main content
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 (%)
Oct 31, 2012 1.200 1.256 1.200 1.256 9,400 +0.06(+4.67%)
Oct 26, 2012 1.200 1.200 1.200 0 +0.04(+3.31%)
Oct 25, 2012 1.200 1.200 1.161 1.161 7,800 -0.05(-4.01%)
Oct 24, 2012 1.194 1.210 1.194 1.210 7,800 -0.07(-5.47%)
Oct 23, 2012 1.270 1.280 1.257 1.280 1,000 -0.06(-4.19%)
Oct 19, 2012 1.360 1.360 1.335 1.336 4,800 +0.01(+0.45%)
Oct 18, 2012 1.330 1.330 1.330 1.330 1,400 -0.01(-0.60%)
Oct 17, 2012 1.338 1.338 1.338 1.338 3,400 +0.04(+2.92%)
Oct 16, 2012 1.320 1.320 1.300 1.300 7,700 -0.02(-1.52%)
Oct 15, 2012 1.310 1.320 1.310 1.320 925 +0.00(+0.00%)
Oct 10, 2012 1.320 1.320 1.320 1,400 +0.00(+0.15%)
Oct 09, 2012 1.398 1.434 1.318 1.318 4,500 -0.08(-5.86%)
Oct 08, 2012 1.400 1.400 1.400 1.400 1,000 +0.00(+0.00%)
Oct 06, 2012 1.421 1.421 1.390 1.400 2,500 +0.00(+0.00%)
Oct 05, 2012 1.421 1.421 1.390 1.400 2,500 -0.02(-1.69%)
Oct 02, 2012 1.424 1.424 1.424 0 +0.03(+2.30%)
Sep 26, 2012 1.392 1.392 1.392 1.392 0 -0.01(-1.00%)
Sep 24, 2012 1.406 1.406 1.406 2,400 -0.12(-8.13%)
Sep 21, 2012 1.550 1.550 1.520 1.530 12,100 +0.04(+2.72%)
Sep 19, 2012 1.490 1.490 1.490 500 -0.04(-2.80%)
Sep 18, 2012 1.570 1.600 1.533 1.533 3,800 -0.02(-1.16%)
Sep 17, 2012 1.538 1.551 1.530 1.551 2,000 -0.04(-2.51%)
Sep 14, 2012 1.600 1.630 1.591 1.591 19,800 +0.06(+3.89%)
Sep 13, 2012 1.533 1.542 1.532 1.532 4,400 +0.02(+1.32%)
Sep 12, 2012 1.544 1.544 1.512 1.512 6,600 -0.04(-2.48%)
Sep 11, 2012 1.450 1.550 1.450 1.550 8,600 +0.08(+5.55%)
Sep 10, 2012 1.450 1.468 1.440 1.468 28,100 +0.04(+2.69%)
Sep 07, 2012 1.441 1.442 1.430 1.430 3,300 +0.01(+0.70%)
Sep 06, 2012 1.420 1.420 1.420 1.420 500 +0.01(+0.57%)
Sep 05, 2012 1.441 1.468 1.390 1.412 5,300 -0.19(-11.75%)
Sep 04, 2012 1.550 1.600 1.550 1.600 5,000 +0.10(+6.74%)
Aug 31, 2012 1.499 1.499 1.499 1.499 1,100 -0.00(-0.07%)
Aug 30, 2012 1.500 1.500 1.500 1.500 2,400 -0.01(-0.46%)
Aug 29, 2012 1.510 1.510 1.500 1.507 3,825 +0.10(+7.26%)
Aug 27, 2012 1.410 1.410 1.405 1.405 5,500 +0.01(+0.36%)
Aug 24, 2012 1.339 1.407 1.330 1.400 9,500 +0.10(+7.69%)
Aug 23, 2012 1.300 1.300 1.300 1.300 8,800 +0.01(+0.78%)
Aug 22, 2012 1.360 1.360 1.272 1.290 13,900 -0.16(-11.22%)
Aug 21, 2012 1.450 1.453 1.420 1.453 7,400 -0.04(-2.48%)
Aug 20, 2012 1.500 1.500 1.490 1.490 3,800 +0.01(+0.88%)
Aug 17, 2012 1.450 1.477 1.450 1.477 6,200 -0.00(-0.07%)
Aug 16, 2012 1.478 1.478 1.478 1.478 300 -0.00(-0.14%)
Aug 15, 2012 1.480 1.484 1.480 1.480 2,500 -0.03(-1.99%)
Aug 13, 2012 1.510 1.510 1.510 1,000 +0.01(+0.53%)
Aug 11, 2012 1.500 1.502 1.500 1.502 1,000 +0.00(+0.00%)
Aug 10, 2012 1.500 1.502 1.500 1.502 1,000 -0.00(-0.30%)
Aug 09, 2012 1.560 1.569 1.500 1.506 22,000 -0.04(-2.81%)
Aug 08, 2012 1.607 1.610 1.550 1.550 15,614 -0.05(-3.13%)
Aug 07, 2012 1.590 1.600 1.590 1.600 6,500 +0.09(+5.96%)
Aug 06, 2012 1.515 1.515 1.510 1.510 2,520 -0.04(-2.58%)
Aug 03, 2012 1.550 1.581 1.550 1.550 3,500 -0.03(-1.90%)
Aug 02, 2012 1.520 1.580 1.520 1.580 14,398 +0.00(+0.00%)
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.