Skip to main content

Mirasol Resources Ltd (OP: MRZLF )

0.4331 +0.0081 (+1.91%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 1.168 1.168 1.168 1.168 0 +0.03(+2.85%)
Apr 29, 2014 1.150 1.150 1.136 1.136 10,665 +0.01(+0.50%)
Apr 28, 2014 1.133 1.133 1.130 1.130 2,000 -0.02(-2.10%)
Apr 25, 2014 1.093 1.156 1.093 1.154 1,753 +0.06(+5.38%)
Apr 24, 2014 1.143 1.150 1.095 1.095 4,300 -0.06(-5.19%)
Apr 23, 2014 1.123 1.155 1.104 1.155 42,900 -0.01(-1.26%)
Apr 22, 2014 1.124 1.174 1.090 1.170 16,900 +0.00(+0.00%)
Apr 21, 2014 1.133 1.170 1.102 1.170 6,895 +0.01(+0.76%)
Apr 15, 2014 1.161 1.161 1.161 0 -0.03(-2.42%)
Apr 14, 2014 1.198 1.198 1.190 1.190 900 -0.03(-2.75%)
Apr 10, 2014 1.224 1.224 1.224 1.224 8,200 -0.01(-0.91%)
Apr 09, 2014 1.213 1.250 1.193 1.235 9,800 +0.07(+5.98%)
Apr 08, 2014 1.220 1.220 1.152 1.165 11,200 -0.03(-2.89%)
Apr 04, 2014 1.200 1.200 1.200 0 +0.02(+1.61%)
Apr 03, 2014 1.181 1.181 1.181 1.181 1,050 -0.07(-5.75%)
Apr 02, 2014 1.253 1.253 1.253 1.253 3,225 +0.15(+13.91%)
Apr 01, 2014 1.140 1.140 1.100 1.100 4,115 -0.03(-2.39%)
Mar 31, 2014 1.190 1.190 1.127 1.127 3,220 +0.01(+0.62%)
Mar 28, 2014 1.149 1.150 1.120 1.120 0 -0.11(-8.94%)
Mar 27, 2014 1.200 1.230 1.120 1.230 4,100 +0.00(+0.00%)
Mar 26, 2014 1.250 1.250 1.200 1.230 4,653 -0.02(-1.54%)
Mar 25, 2014 1.258 1.298 1.230 1.249 10,465 -0.07(-5.36%)
Mar 24, 2014 1.290 1.332 1.280 1.320 10,519 +0.01(+0.39%)
Mar 21, 2014 1.340 1.340 1.315 1.315 10,900 -0.02(-1.14%)
Mar 20, 2014 1.325 1.340 1.310 1.330 19,100 -0.05(-3.62%)
Mar 19, 2014 1.410 1.410 1.380 1.380 2,500 +0.00(+0.00%)
Mar 18, 2014 1.380 1.380 1.380 1.380 1,400 -0.02(-1.29%)
Mar 17, 2014 1.430 1.430 1.398 1.398 1,300 -0.08(-5.53%)
Mar 14, 2014 1.495 1.495 1.450 1.480 0 -0.01(-0.67%)
Mar 13, 2014 1.506 1.506 1.490 1.490 3,500 +0.04(+2.76%)
Mar 12, 2014 1.480 1.480 1.444 1.450 5,430 +0.00(+0.00%)
Mar 11, 2014 1.380 1.480 1.380 1.450 28,100 +0.05(+3.48%)
Mar 10, 2014 1.400 1.470 1.400 1.401 15,678 -0.02(-1.32%)
Mar 07, 2014 1.530 1.530 1.410 1.420 0 -0.11(-7.47%)
Mar 06, 2014 1.550 1.550 1.510 1.535 4,635 +0.03(+2.31%)
Mar 05, 2014 1.500 1.534 1.470 1.500 23,567 -0.01(-0.66%)
Mar 04, 2014 1.470 1.510 1.460 1.510 9,400 +0.05(+3.78%)
Mar 03, 2014 1.450 1.460 1.420 1.455 9,066 +0.04(+2.92%)
Feb 28, 2014 1.420 1.440 1.414 1.414 0 +0.06(+4.77%)
Feb 27, 2014 1.358 1.370 1.349 1.349 21,300 +0.01(+0.70%)
Feb 26, 2014 1.340 1.340 1.340 1.340 2,000 -0.12(-8.22%)
Feb 25, 2014 1.452 1.461 1.452 1.460 1,428 +0.01(+0.48%)
Feb 24, 2014 1.389 1.453 1.389 1.453 5,143 +0.02(+1.50%)
Feb 21, 2014 1.460 1.460 1.359 1.431 0 -0.02(-1.28%)
Feb 20, 2014 1.258 1.497 1.258 1.450 5,387 +0.13(+9.90%)
Feb 19, 2014 1.490 1.490 1.319 1.319 4,300 -0.19(-12.62%)
Feb 18, 2014 1.610 1.610 1.508 1.510 21,950 +0.02(+1.21%)
Feb 14, 2014 1.492 1.492 1.492 0 +0.25(+20.31%)
Feb 13, 2014 1.250 1.250 1.240 1.240 1,000 -0.01(-0.80%)
Feb 12, 2014 1.310 1.310 1.250 1.250 1,830 -0.06(-4.58%)
Feb 11, 2014 1.250 1.310 1.210 1.310 6,225 +0.06(+4.59%)
Feb 10, 2014 1.174 1.287 1.174 1.252 22,600 +0.06(+5.25%)
Feb 07, 2014 1.167 1.190 1.167 1.190 0 +0.09(+8.18%)
Feb 06, 2014 1.090 1.100 1.090 1.100 4,300 +0.06(+5.53%)
Feb 05, 2014 1.170 1.170 1.042 1.042 1,950 -0.05(-4.37%)
Feb 04, 2014 1.080 1.090 1.080 1.090 590 -0.08(-6.63%)
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.