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, 2016 1.240 1.378 1.240 1.378 32,055 +0.12(+9.37%)
May 27, 2016 1.260 1.260 1.260 0 -0.05(-3.60%)
May 26, 2016 1.340 1.340 1.273 1.307 38,862 -0.01(-0.62%)
May 25, 2016 1.269 1.315 1.225 1.315 76,341 +0.02(+1.16%)
May 24, 2016 1.380 1.380 1.298 1.300 81,692 -0.08(-5.80%)
May 23, 2016 1.400 1.400 1.370 1.380 40,044 +0.01(+0.73%)
May 20, 2016 1.390 1.393 1.360 1.370 63,292 +0.00(+0.04%)
May 19, 2016 1.379 1.400 1.320 1.369 109,409 -0.03(-2.28%)
May 18, 2016 1.400 1.498 1.370 1.401 147,345 +0.03(+2.19%)
May 17, 2016 1.340 1.440 1.330 1.371 68,722 +0.03(+2.34%)
May 16, 2016 1.321 1.400 1.316 1.340 183,162 +0.04(+3.16%)
May 13, 2016 1.250 1.310 1.220 1.299 153,839 +0.05(+3.92%)
May 12, 2016 1.231 1.250 1.214 1.250 132,262 +0.03(+2.46%)
May 11, 2016 1.110 1.250 1.090 1.220 129,055 +0.13(+12.10%)
May 10, 2016 1.100 1.125 1.033 1.088 114,936 +0.04(+4.18%)
May 09, 2016 1.121 1.121 1.034 1.045 21,990 -0.07(-6.60%)
May 06, 2016 1.090 1.156 1.070 1.118 12,930 +0.04(+3.27%)
May 05, 2016 1.091 1.091 1.060 1.083 55,383 +0.02(+2.17%)
May 04, 2016 1.190 1.210 1.057 1.060 40,875 -0.14(-11.67%)
May 03, 2016 1.230 1.230 1.170 1.200 4,250 -0.07(-5.51%)
May 02, 2016 1.280 1.286 1.248 1.270 35,908 +0.06(+4.96%)
Apr 29, 2016 1.163 1.354 1.160 1.210 97,193 +0.11(+10.45%)
Apr 28, 2016 1.149 1.149 1.095 1.095 34,012 +0.01(+1.29%)
Apr 27, 2016 1.030 1.109 1.020 1.081 34,146 +0.04(+3.56%)
Apr 26, 2016 1.060 1.060 1.044 1.044 600 -0.03(-3.06%)
Apr 25, 2016 1.093 1.140 1.050 1.077 7,400 +0.01(+0.86%)
Apr 22, 2016 1.117 1.170 1.068 1.068 26,300 -0.04(-3.77%)
Apr 21, 2016 1.190 1.190 1.110 1.110 51,973 -0.06(-5.13%)
Apr 20, 2016 1.160 1.189 1.130 1.170 68,038 +0.09(+8.26%)
Apr 19, 2016 1.109 1.150 1.070 1.081 21,504 +0.01(+1.00%)
Apr 18, 2016 1.060 1.085 1.020 1.070 29,909 +0.02(+2.36%)
Apr 15, 2016 1.023 1.050 0.9729 1.045 41,635 +0.08(+7.99%)
Apr 14, 2016 0.9600 0.9690 0.9600 0.9680 1,340 +0.00(+0.50%)
Apr 13, 2016 1.010 1.020 0.9506 0.9632 3,700 -0.02(-2.21%)
Apr 12, 2016 1.007 1.010 0.9850 0.9850 8,648 -0.01(-1.40%)
Apr 11, 2016 0.9999 1.050 0.9952 0.9990 41,204 +0.07(+7.42%)
Apr 08, 2016 0.9289 0.9500 0.9267 0.9300 8,200 -0.02(-1.92%)
Apr 07, 2016 0.9257 0.9700 0.9257 0.9482 2,400 +0.04(+4.77%)
Apr 06, 2016 0.8870 0.9050 0.8850 0.9050 3,000 -0.02(-1.79%)
Apr 05, 2016 0.9215 0.9215 0.9215 0.9215 2,000 +0.02(+2.39%)
Apr 04, 2016 0.9000 0.9074 0.8995 0.9000 6,885 +0.02(+2.27%)
Apr 01, 2016 0.9000 0.9159 0.8777 0.8800 10,960 -0.04(-4.35%)
Mar 31, 2016 0.9000 0.9658 0.8972 0.9200 31,174 +0.07(+7.73%)
Mar 30, 2016 0.8992 0.8992 0.8452 0.8540 9,555 -0.05(-5.65%)
Mar 29, 2016 0.8758 0.9051 0.8745 0.9051 3,300 +0.04(+4.03%)
Mar 28, 2016 0.8979 0.9074 0.8617 0.8700 29,851 -0.02(-1.77%)
Mar 24, 2016 0.8857 0.8857 0.8857 0 +0.02(+2.27%)
Mar 23, 2016 0.9300 0.9300 0.8560 0.8660 10,765 -0.06(-6.38%)
Mar 22, 2016 0.9200 0.9400 0.9100 0.9250 14,300 +0.02(+1.65%)
Mar 21, 2016 0.9690 0.9690 0.9100 0.9100 12,605 -0.08(-8.08%)
Mar 18, 2016 1.024 1.030 0.9892 0.9900 13,100 +0.02(+2.45%)
Mar 17, 2016 0.9252 1.039 0.9237 0.9663 41,600 +0.03(+3.37%)
Mar 16, 2016 0.8500 0.9348 0.8500 0.9348 19,626 +0.08(+8.98%)
Mar 15, 2016 0.8800 0.8800 0.8470 0.8578 14,000 -0.02(-2.52%)
Mar 14, 2016 0.8560 0.9294 0.8560 0.8800 19,737 +0.01(+1.52%)
Mar 11, 2016 0.9180 0.9412 0.8667 0.8668 31,605 -0.02(-2.14%)
Mar 10, 2016 0.8930 0.8930 0.8821 0.8858 3,000 -0.01(-0.86%)
Mar 09, 2016 0.8880 0.9290 0.8770 0.8935 10,600 +0.00(+0.44%)
Mar 08, 2016 0.9005 0.9019 0.8861 0.8896 15,500 -0.02(-1.71%)
Mar 07, 2016 0.9036 0.9053 0.8706 0.9051 13,919 +0.02(+1.80%)
Mar 04, 2016 0.8600 0.8980 0.8100 0.8891 15,480 +0.04(+4.22%)
Mar 03, 2016 0.8600 0.8600 0.8452 0.8531 8,000 -0.01(-0.71%)
Mar 02, 2016 0.8546 0.8895 0.8546 0.8592 10,750 -0.00(-0.44%)
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.