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

Mirasol Resources Ltd (OP: MRZLF )

0.3907 -0.0116 (-2.88%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 10, 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, 2007 1.001 1.039 0.9600 1.001 6,900 +0.05(+5.49%)
May 30, 2007 0.9489 1.000 0.9021 0.9489 11,800 -0.06(-5.72%)
May 29, 2007 1.006 1.100 1.006 1.006 18,500 -0.01(-0.54%)
May 25, 2007 1.012 1.012 1.012 1.012 0 +0.00(+0.00%)
May 24, 2007 1.118 1.130 1.012 1.012 21,500 -0.11(-9.48%)
May 23, 2007 1.118 1.118 1.084 1.118 4,000 +0.05(+4.49%)
May 22, 2007 1.065 1.070 1.030 1.070 51,200 +0.00(+0.44%)
May 21, 2007 1.065 1.065 1.065 1.065 0 +0.00(+0.00%)
May 18, 2007 1.065 1.065 1.026 1.065 24,500 +0.03(+2.69%)
May 17, 2007 1.037 1.037 1.037 1.037 1,000 -0.05(-4.52%)
May 16, 2007 1.087 1.087 1.056 1.087 54,000 -0.06(-5.37%)
May 15, 2007 1.148 1.148 1.148 1.148 0 +0.00(+0.00%)
May 14, 2007 1.148 1.148 1.060 1.148 11,000 +0.04(+3.76%)
May 11, 2007 1.107 1.115 1.107 1.107 2,000 +0.01(+0.72%)
May 10, 2007 1.099 1.119 1.091 1.099 24,300 -0.04(-3.61%)
May 09, 2007 1.140 1.140 1.140 1.140 1,000 +0.02(+1.46%)
May 08, 2007 1.123 1.128 1.123 1.123 101,000 -0.07(-5.55%)
May 07, 2007 1.190 1.190 1.190 1.190 7,000 +0.01(+1.23%)
May 04, 2007 1.175 1.180 1.167 1.175 30,200 +0.07(+6.82%)
May 03, 2007 1.100 1.100 1.100 1.100 0 +0.00(+0.00%)
May 02, 2007 1.100 1.100 1.100 1.100 10,000 +0.05(+4.36%)
May 01, 2007 1.054 1.054 1.054 1.054 0 +0.00(+0.00%)
Apr 30, 2007 1.054 1.133 1.050 1.054 103,500 -0.07(-5.89%)
Apr 27, 2007 1.044 1.120 1.120 1.120 2,000 +0.08(+7.30%)
Apr 26, 2007 1.044 1.083 1.034 1.044 14,400 -0.12(-10.53%)
Apr 25, 2007 1.179 1.167 1.131 1.167 25,500 -0.01(-1.04%)
Apr 24, 2007 1.179 1.187 1.143 1.179 13,000 -0.00(-0.08%)
Apr 23, 2007 1.180 1.180 1.087 1.180 1,850 +0.06(+5.55%)
Apr 20, 2007 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
Apr 19, 2007 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
Apr 18, 2007 1.118 1.118 1.118 1.118 0 +0.00(+0.00%)
Apr 17, 2007 1.118 1.196 1.108 1.118 50,500 -0.08(-6.45%)
Apr 16, 2007 1.195 1.204 1.190 1.195 123,400 +0.05(+4.57%)
Apr 13, 2007 1.143 1.143 1.143 1.143 10,000 +0.06(+5.47%)
Apr 12, 2007 1.084 1.150 1.084 1.084 22,800 -0.07(-5.77%)
Apr 11, 2007 1.150 1.150 1.030 1.150 19,500 +0.08(+7.14%)
Apr 10, 2007 1.073 1.073 1.048 1.073 216,000 +0.03(+3.06%)
Apr 09, 2007 1.042 1.115 1.042 1.042 40,100 +0.02(+2.02%)
Apr 05, 2007 1.021 1.021 1.021 1.021 0 +0.00(+0.00%)
Apr 04, 2007 1.021 1.021 1.021 1.021 3,500 -0.02(-2.35%)
Apr 03, 2007 1.046 1.046 0.9677 1.046 20,500 -0.01(-1.09%)
Apr 02, 2007 1.057 1.105 1.020 1.057 12,000 +0.00(+0.25%)
Mar 30, 2007 1.054 1.054 1.054 1.054 0 +0.00(+0.00%)
Mar 29, 2007 1.054 1.054 1.037 1.054 7,000 +0.03(+2.64%)
Mar 28, 2007 1.027 1.038 1.027 1.027 13,300 -0.04(-4.20%)
Mar 27, 2007 1.072 1.072 0.9820 1.072 9,000 +0.11(+10.94%)
Mar 26, 2007 0.9666 0.9666 0.9658 0.9666 1,200 -0.06(-6.02%)
Mar 23, 2007 1.028 1.028 0.9692 1.028 9,600 +0.03(+2.83%)
Mar 22, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 21, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 20, 2007 1.000 1.000 1.000 1.000 0 +0.00(+0.00%)
Mar 19, 2007 1.000 1.000 1.000 1.000 1,000 +0.03(+3.11%)
Mar 16, 2007 0.9700 0.9700 0.9700 0.9700 1,000 -0.03(-3.02%)
Mar 15, 2007 1.000 1.000 1.000 1.000 1,000 -0.02(-1.94%)
Mar 14, 2007 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 13, 2007 1.020 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 12, 2007 1.020 1.020 0.9950 1.020 1,500 +0.07(+6.81%)
Mar 09, 2007 0.9550 0.9550 0.9550 0.9550 0 +0.00(+0.00%)
Mar 08, 2007 0.9550 0.9550 0.9550 0.9550 0 +0.00(+0.00%)
Mar 07, 2007 0.9550 0.9550 0.9550 0.9550 5,154 +0.01(+1.15%)
Mar 06, 2007 0.9441 0.9694 0.9441 0.9441 2,700 +0.04(+4.93%)
Mar 05, 2007 0.8997 0.9059 0.8918 0.8997 10,000 -0.09(-9.12%)
Mar 02, 2007 0.9900 0.9900 0.9900 0.9900 0 +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.