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 31, 2017 0.2500 0.2650 0.2500 0.2620 11,750 -0.00(-0.38%)
May 30, 2017 0.2630 0.2630 0.2630 0.2630 1,200 +0.00(+0.87%)
May 25, 2017 0.2607 0.2607 0.2607 0 -0.00(-0.49%)
May 24, 2017 0.2666 0.2666 0.2533 0.2620 20,500 -0.01(-3.75%)
May 23, 2017 0.2722 0.2722 0.2722 0.2722 2,000 +0.00(+1.34%)
May 19, 2017 0.2686 0.2686 0.2686 0 +0.00(+1.40%)
May 18, 2017 0.2554 0.2649 0.2553 0.2649 8,800 -0.02(-8.56%)
May 17, 2017 0.2900 0.2900 0.2897 0.2897 3,000 -0.00(-0.99%)
May 15, 2017 0.2926 0.2926 0.2926 0 +0.03(+10.46%)
May 11, 2017 0.2649 0.2649 0.2649 95 +0.02(+7.20%)
May 10, 2017 0.2569 0.2700 0.2400 0.2471 29,100 -0.02(-7.24%)
May 09, 2017 0.2572 0.2664 0.2561 0.2664 5,500 +0.00(+0.60%)
May 08, 2017 0.2668 0.2700 0.2600 0.2648 31,750 -0.01(-3.11%)
May 05, 2017 0.2733 0.2733 0.2733 0.2733 175 +0.01(+3.92%)
May 04, 2017 0.2697 0.2697 0.2630 0.2630 1,500 -0.03(-9.00%)
May 03, 2017 0.2732 0.2890 0.2711 0.2890 3,500 -0.01(-4.18%)
May 02, 2017 0.3016 0.3016 0.3016 0.3016 1,400 +0.01(+4.00%)
May 01, 2017 0.3089 0.3089 0.2900 0.2900 13,400 -0.01(-3.33%)
Apr 28, 2017 0.3081 0.3081 0.2954 0.3000 3,200 +0.01(+3.48%)
Apr 27, 2017 0.2980 0.3081 0.2800 0.2899 8,000 -0.01(-2.57%)
Apr 26, 2017 0.2967 0.2999 0.2856 0.2975 13,762 -0.01(-4.51%)
Apr 25, 2017 0.3066 0.3139 0.3000 0.3116 96,609 +0.01(+2.16%)
Apr 24, 2017 0.3048 0.3079 0.2876 0.3050 49,500 +0.01(+4.74%)
Apr 21, 2017 0.3009 0.3009 0.2912 0.2912 10,058 -0.00(-0.58%)
Apr 20, 2017 0.2878 0.2929 0.2878 0.2929 30,400 +0.00(+0.31%)
Apr 17, 2017 0.2920 0.2920 0.2920 0 -0.01(-2.73%)
Apr 13, 2017 0.3100 0.3100 0.3000 0.3002 16,250 -0.00(-1.57%)
Apr 12, 2017 0.3074 0.3074 0.3050 0.3050 13,000 -0.01(-3.79%)
Apr 10, 2017 0.3170 0.3170 0.3170 0 -0.00(-0.50%)
Apr 07, 2017 0.3186 0.3186 0.3186 0.3186 2,000 -0.01(-1.91%)
Apr 05, 2017 0.3248 0.3248 0.3248 0 -0.00(-0.70%)
Apr 04, 2017 0.3199 0.3271 0.3199 0.3271 11,150 +0.00(+0.00%)
Apr 03, 2017 0.3211 0.3271 0.3050 0.3271 24,947 +0.00(+1.43%)
Mar 31, 2017 0.2930 0.3225 0.2930 0.3225 730 +0.01(+3.20%)
Mar 29, 2017 0.3125 0.3125 0.3125 0 +0.01(+2.73%)
Mar 28, 2017 0.3042 0.3042 0.3042 0.3042 2,000 +0.00(+0.86%)
Mar 27, 2017 0.3050 0.3050 0.3003 0.3016 20,500 +0.00(+0.53%)
Mar 24, 2017 0.3096 0.3097 0.3000 0.3000 10,000 -0.00(-0.13%)
Mar 23, 2017 0.3004 0.3004 0.3004 0.3004 3,003 +0.01(+3.41%)
Mar 21, 2017 0.2905 0.2905 0.2905 0 -0.01(-3.17%)
Mar 20, 2017 0.3070 0.3070 0.3000 0.3000 21,120 -0.01(-1.90%)
Mar 17, 2017 0.3101 0.3101 0.3044 0.3058 35,000 +0.00(+0.76%)
Mar 16, 2017 0.3061 0.3061 0.3023 0.3035 17,000 -0.00(-0.63%)
Mar 15, 2017 0.3054 0.3054 0.3054 0.3054 1,200 +0.01(+1.80%)
Mar 14, 2017 0.3033 0.3033 0.3000 0.3000 1,000 -0.00(-0.96%)
Mar 13, 2017 0.3207 0.3207 0.3008 0.3029 3,100 -0.02(-4.78%)
Mar 08, 2017 0.3181 0.3181 0.3181 0 -0.02(-6.66%)
Mar 07, 2017 0.3391 0.3408 0.3111 0.3408 40,875 +0.01(+3.27%)
Mar 06, 2017 0.3160 0.3909 0.3110 0.3300 97,500 +0.02(+7.95%)
Mar 03, 2017 0.3116 0.3140 0.3057 0.3057 46,500 -0.03(-8.80%)
Mar 02, 2017 0.3200 0.3352 0.3124 0.3352 24,500 -0.00(-1.18%)
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.