Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.5648 UNCHANGED
Streaming Delayed Price Updated: 12:35 PM EDT, Jun 13, 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 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%)
Aug 01, 2012 1.570 1.580 1.570 1.580 1,000 +0.11(+7.48%)
Jul 30, 2012 1.470 1.470 1.470 900 +0.01(+0.68%)
Jul 26, 2012 1.460 1.460 1.460 0 -0.02(-1.35%)
Jul 25, 2012 1.463 1.490 1.463 1.480 14,000 -0.01(-0.67%)
Jul 24, 2012 1.520 1.520 1.490 1.490 4,800 +0.01(+0.68%)
Jul 23, 2012 1.480 1.480 1.480 1.480 9,700 -0.04(-2.63%)
Jul 20, 2012 1.550 1.550 1.520 1.520 2,200 -0.08(-5.24%)
Jul 17, 2012 1.604 1.604 1.604 6,600 -0.01(-0.37%)
Jul 14, 2012 1.610 1.610 1.610 0 +0.00(+0.00%)
Jul 13, 2012 1.610 1.610 1.610 1.610 5,500 +0.02(+1.04%)
Jul 11, 2012 1.593 1.593 1.593 0 +0.06(+4.15%)
Jul 10, 2012 1.530 1.530 1.530 1.530 5,700 +0.00(+0.00%)
Jul 06, 2012 1.530 1.530 1.530 0 -0.10(-6.13%)
Jul 05, 2012 1.630 1.635 1.630 1.630 8,500 +0.00(+0.00%)
Jun 29, 2012 1.630 1.630 1.630 1.630 2,000 +0.09(+5.81%)
Jun 28, 2012 1.537 1.550 1.530 1.540 10,500 -0.00(-0.26%)
Jun 27, 2012 1.580 1.580 1.544 1.544 2,000 +0.00(+0.29%)
Jun 21, 2012 1.540 1.540 1.540 0 -0.06(-3.75%)
Jun 20, 2012 1.616 1.616 1.600 1.600 6,000 -0.02(-1.23%)
Jun 18, 2012 1.620 1.620 1.620 0 +0.04(+2.53%)
Jun 15, 2012 1.350 1.580 1.350 1.580 15,600 +0.04(+2.60%)
Jun 14, 2012 1.540 1.540 1.538 1.540 6,600 -0.03(-2.22%)
Jun 13, 2012 1.454 1.575 1.454 1.575 16,200 +0.09(+6.42%)
Jun 12, 2012 1.489 1.489 1.480 1.480 7,700 +0.06(+4.23%)
Jun 11, 2012 1.420 1.420 1.420 1.420 5,500 +0.05(+3.65%)
Jun 08, 2012 1.470 1.470 1.349 1.370 2,700 -0.08(-5.52%)
Jun 06, 2012 1.450 1.450 1.450 14,500 -0.03(-1.93%)
Jun 05, 2012 1.478 1.510 1.478 1.478 9,000 +0.08(+5.61%)
Jun 04, 2012 1.447 1.466 1.400 1.400 16,200 -0.06(-4.11%)
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.