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 (%)
Jul 31, 2019 0.4510 0.4680 0.4474 0.4543 21,600 -0.00(-0.81%)
Jul 30, 2019 0.4340 0.4825 0.4340 0.4580 40,400 +0.00(+0.70%)
Jul 29, 2019 0.4497 0.4600 0.4420 0.4548 11,477 -0.00(-0.94%)
Jul 26, 2019 0.4642 0.4890 0.4588 0.4591 41,100 -0.00(-0.20%)
Jul 25, 2019 0.5074 0.5074 0.4500 0.4600 77,173 -0.07(-12.60%)
Jul 24, 2019 0.5300 0.5424 0.5067 0.5263 34,555 -0.01(-1.48%)
Jul 23, 2019 0.5400 0.5400 0.5280 0.5342 5,125 -0.00(-0.15%)
Jul 22, 2019 0.5399 0.5435 0.5060 0.5350 33,610 -0.01(-0.93%)
Jul 19, 2019 0.5300 0.5479 0.5100 0.5400 33,800 +0.02(+3.87%)
Jul 18, 2019 0.5150 0.5531 0.5150 0.5199 17,440 +0.01(+2.79%)
Jul 17, 2019 0.4970 0.5161 0.4970 0.5058 25,100 +0.01(+2.91%)
Jul 16, 2019 0.4900 0.5168 0.4897 0.4915 11,230 -0.02(-3.63%)
Jul 15, 2019 0.4850 0.5129 0.4800 0.5100 5,734 +0.00(+0.00%)
Jul 12, 2019 0.5100 0.5346 0.4900 0.5100 64,100 -0.01(-2.49%)
Jul 11, 2019 0.5040 0.5259 0.5040 0.5230 14,059 -0.01(-2.50%)
Jul 10, 2019 0.5178 0.5366 0.5068 0.5364 34,454 +0.02(+3.77%)
Jul 09, 2019 0.5220 0.5272 0.5169 0.5169 12,970 -0.00(-0.19%)
Jul 08, 2019 0.5397 0.5450 0.5104 0.5179 19,545 -0.01(-2.34%)
Jul 05, 2019 0.5304 0.5511 0.5291 0.5303 19,900 +0.00(+0.00%)
Jul 03, 2019 0.5562 0.5750 0.5303 0.5303 46,700 +0.00(+0.34%)
Jul 02, 2019 0.5398 0.5398 0.5207 0.5285 61,055 +0.02(+3.63%)
Jul 01, 2019 0.5370 0.5370 0.5037 0.5100 19,600 -0.04(-7.88%)
Jun 28, 2019 0.5355 0.5536 0.5355 0.5536 1,200 +0.02(+3.85%)
Jun 27, 2019 0.5495 0.5582 0.5300 0.5331 43,757 -0.01(-2.08%)
Jun 26, 2019 0.4940 0.5444 0.4934 0.5444 52,987 +0.05(+10.70%)
Jun 25, 2019 0.5100 0.5100 0.4800 0.4918 5,600 -0.01(-2.23%)
Jun 24, 2019 0.4690 0.5189 0.4664 0.5030 14,850 +0.02(+4.79%)
Jun 21, 2019 0.4586 0.4859 0.4586 0.4800 20,600 -0.00(-0.19%)
Jun 20, 2019 0.4800 0.4812 0.4660 0.4809 20,694 +0.05(+12.83%)
Jun 19, 2019 0.4050 0.4262 0.4050 0.4262 26,400 -0.01(-1.98%)
Jun 18, 2019 0.4240 0.4348 0.4083 0.4348 6,710 +0.01(+1.85%)
Jun 17, 2019 0.4447 0.4461 0.4188 0.4269 23,455 -0.02(-3.42%)
Jun 14, 2019 0.4387 0.4420 0.4238 0.4420 50,800 -0.03(-7.01%)
Jun 13, 2019 0.4601 0.4777 0.4601 0.4753 11,000 +0.01(+1.13%)
Jun 12, 2019 0.4576 0.4700 0.4576 0.4700 1,395 +0.00(+0.28%)
Jun 11, 2019 0.4662 0.4798 0.4640 0.4687 9,916 +0.01(+1.89%)
Jun 10, 2019 0.4600 0.4600 0.4600 0.4600 685 -0.00(-1.05%)
Jun 07, 2019 0.4648 0.4649 0.4620 0.4649 4,300 -0.01(-1.82%)
Jun 06, 2019 0.4602 0.4816 0.4580 0.4735 11,701 +0.01(+1.50%)
Jun 05, 2019 0.4665 0.4665 0.4665 0.4665 2,500 +0.01(+1.77%)
Jun 04, 2019 0.4632 0.4750 0.4470 0.4584 24,923 -0.00(-0.91%)
Jun 03, 2019 0.4501 0.4665 0.4232 0.4626 40,340 +0.05(+10.80%)
May 31, 2019 0.4100 0.4370 0.4100 0.4175 18,200 -0.01(-2.91%)
May 30, 2019 0.4095 0.4300 0.4095 0.4300 64,750 +0.01(+2.87%)
May 29, 2019 0.4116 0.4180 0.4116 0.4180 3,018 -0.01(-2.84%)
May 28, 2019 0.4090 0.4511 0.4090 0.4302 28,224 -0.00(-0.88%)
May 24, 2019 0.3900 0.4340 0.3900 0.4340 41,300 +0.02(+4.10%)
May 23, 2019 0.4170 0.4200 0.4095 0.4169 15,690 -0.00(-0.88%)
May 22, 2019 0.4398 0.4424 0.4206 0.4206 9,846 -0.02(-4.60%)
May 21, 2019 0.4600 0.4600 0.4409 0.4409 24,370 -0.01(-2.02%)
May 20, 2019 0.4500 0.4500 0.4500 0.4500 3,510 -0.01(-1.16%)
May 16, 2019 0.4553 0.4553 0.4553 0 -0.01(-3.13%)
May 15, 2019 0.4690 0.4700 0.4585 0.4700 11,300 +0.01(+2.96%)
May 14, 2019 0.4570 0.4580 0.4553 0.4565 2,588 +0.02(+3.75%)
May 13, 2019 0.4400 0.4400 0.4400 0.4400 100 -0.01(-2.22%)
May 10, 2019 0.4449 0.4500 0.4449 0.4500 15,000 -0.01(-3.08%)
May 09, 2019 0.4609 0.4687 0.4609 0.4643 19,200 +0.01(+2.88%)
May 08, 2019 0.4418 0.4576 0.4418 0.4513 5,596 +0.01(+2.54%)
May 07, 2019 0.4500 0.4550 0.4401 0.4401 16,485 -0.01(-2.20%)
May 06, 2019 0.4500 0.4551 0.4500 0.4500 12,672 +0.01(+1.40%)
May 03, 2019 0.4450 0.4450 0.4438 0.4438 3,400 -0.00(-0.76%)
May 02, 2019 0.4489 0.4489 0.4070 0.4472 26,865 -0.00(-0.91%)
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.