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

Mirasol Resources Ltd (OP: MRZLF )

0.4023 -0.0077 (-1.88%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 9, 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, 2011 3.350 3.400 3.301 3.370 52,050 +0.06(+1.79%)
Oct 28, 2011 3.373 3.540 3.259 3.311 27,700 -0.08(-2.43%)
Oct 27, 2011 3.500 3.565 3.256 3.393 64,154 +0.07(+1.99%)
Oct 26, 2011 3.967 3.967 3.308 3.327 61,500 -0.30(-8.24%)
Oct 25, 2011 3.670 3.700 3.590 3.626 17,400 +0.02(+0.59%)
Oct 24, 2011 3.500 3.700 3.500 3.604 9,300 +0.15(+4.47%)
Oct 21, 2011 3.478 3.478 3.440 3.450 2,600 +0.15(+4.60%)
Oct 20, 2011 3.400 3.400 3.298 3.298 11,000 -0.10(-2.99%)
Oct 19, 2011 3.353 3.450 3.353 3.400 1,900 +0.10(+3.06%)
Oct 18, 2011 3.270 3.450 3.240 3.299 11,450 +0.01(+0.31%)
Oct 17, 2011 3.551 3.620 3.289 3.289 6,500 -0.26(-7.35%)
Oct 14, 2011 3.690 3.730 3.542 3.550 18,000 -0.13(-3.53%)
Oct 13, 2011 3.534 3.680 3.534 3.680 3,700 +0.09(+2.38%)
Oct 12, 2011 3.526 3.617 3.526 3.594 6,300 +0.08(+2.26%)
Oct 11, 2011 3.290 3.620 3.264 3.515 10,300 +0.02(+0.43%)
Oct 10, 2011 3.400 3.600 3.250 3.500 5,500 +0.09(+2.74%)
Oct 07, 2011 3.290 3.410 3.270 3.406 21,550 +0.19(+5.79%)
Oct 06, 2011 2.807 3.285 2.807 3.220 18,500 +0.48(+17.52%)
Oct 05, 2011 2.663 2.850 2.553 2.740 21,679 +0.11(+4.20%)
Oct 04, 2011 2.630 2.831 2.489 2.630 72,020 -0.32(-10.86%)
Oct 03, 2011 3.251 3.270 2.927 2.950 31,728 -0.26(-8.24%)
Sep 30, 2011 3.440 3.440 3.111 3.215 26,400 -0.20(-5.72%)
Sep 29, 2011 3.586 3.610 3.370 3.410 15,060 -0.23(-6.32%)
Sep 28, 2011 3.680 3.825 3.640 3.640 15,557 -0.03(-0.87%)
Sep 27, 2011 3.420 3.829 3.418 3.672 22,961 +0.35(+10.60%)
Sep 26, 2011 3.626 3.650 3.280 3.320 23,339 -0.40(-10.69%)
Sep 23, 2011 3.813 3.906 3.679 3.717 46,100 -0.32(-7.98%)
Sep 22, 2011 4.090 4.090 3.680 4.040 29,035 -0.21(-4.94%)
Sep 21, 2011 4.246 4.290 4.246 4.250 6,350 +0.01(+0.24%)
Sep 20, 2011 4.178 4.264 4.130 4.240 5,775 +0.14(+3.41%)
Sep 19, 2011 4.248 4.248 4.098 4.100 5,714 -0.15(-3.53%)
Sep 16, 2011 4.180 4.270 4.130 4.250 19,220 +0.15(+3.66%)
Sep 15, 2011 4.199 4.199 4.077 4.100 8,450 -0.14(-3.30%)
Sep 14, 2011 4.180 4.289 4.147 4.240 11,700 -0.05(-1.17%)
Sep 13, 2011 4.251 4.290 4.170 4.290 16,830 +0.26(+6.52%)
Sep 12, 2011 4.260 4.260 4.027 4.027 15,350 -0.23(-5.34%)
Sep 09, 2011 4.270 4.270 4.150 4.255 10,200 -0.08(-1.96%)
Sep 08, 2011 4.412 4.550 4.176 4.340 39,125 -0.14(-3.21%)
Sep 07, 2011 4.580 4.580 4.401 4.484 14,807 -0.07(-1.51%)
Sep 06, 2011 4.540 4.596 4.524 4.552 11,444 +0.03(+0.73%)
Sep 02, 2011 4.510 4.597 4.510 4.519 59,169 -0.03(-0.65%)
Sep 01, 2011 4.640 4.683 4.492 4.549 37,600 -0.14(-2.90%)
Aug 31, 2011 4.840 4.840 4.584 4.685 83,300 +0.04(+0.97%)
Aug 30, 2011 4.500 4.720 4.500 4.640 19,850 +0.14(+3.11%)
Aug 29, 2011 4.712 4.712 4.430 4.500 3,800 -0.06(-1.34%)
Aug 26, 2011 4.364 4.580 4.253 4.561 90,000 +0.16(+3.62%)
Aug 25, 2011 4.320 4.452 4.306 4.402 15,300 -0.11(-2.46%)
Aug 24, 2011 4.650 4.653 4.350 4.513 16,805 -0.02(-0.39%)
Aug 23, 2011 4.790 4.790 4.479 4.530 10,465 -0.21(-4.46%)
Aug 22, 2011 4.417 4.751 4.417 4.741 14,000 +0.31(+7.03%)
Aug 19, 2011 4.380 4.516 4.380 4.430 25,203 +0.10(+2.20%)
Aug 18, 2011 4.400 4.500 4.335 4.335 7,550 -0.07(-1.49%)
Aug 17, 2011 4.480 4.546 4.394 4.400 7,110 +0.00(+0.06%)
Aug 16, 2011 4.330 4.550 4.306 4.397 70,200 +0.12(+2.75%)
Aug 15, 2011 4.637 4.637 4.270 4.280 80,859 -0.25(-5.53%)
Aug 12, 2011 4.790 4.790 4.530 4.530 45,700 -0.30(-6.21%)
Aug 11, 2011 4.732 4.889 4.617 4.830 15,850 +0.12(+2.44%)
Aug 10, 2011 4.760 4.850 4.431 4.715 35,100 +0.16(+3.41%)
Aug 09, 2011 4.292 4.602 4.292 4.560 46,710 +0.14(+3.17%)
Aug 08, 2011 4.830 4.830 4.400 4.420 86,836 -0.48(-9.80%)
Aug 05, 2011 5.710 5.745 4.660 4.900 82,623 -0.64(-11.55%)
Aug 04, 2011 5.890 6.074 5.260 5.540 60,170 -0.29(-4.97%)
Aug 03, 2011 5.500 5.909 5.500 5.830 39,730 +0.40(+7.28%)
Aug 02, 2011 5.704 5.735 5.400 5.434 32,900 +0.16(+3.12%)
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.