Skip to main content

Mirasol Resources Ltd (OP: MRZLF )

0.4054 +0.0037 (+0.92%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 1.760 1.760 1.760 1.760 1,700 +0.00(+0.00%)
Aug 30, 2012 1.752 1.760 1.752 1.760 3,400 +0.00(+0.00%)
Aug 28, 2012 1.760 1.760 1.760 1,000 +0.06(+3.77%)
Aug 27, 2012 1.718 1.718 1.696 1.696 900 -0.08(-4.72%)
Aug 24, 2012 1.780 1.780 1.780 1.780 2,000 -0.01(-0.56%)
Aug 23, 2012 1.678 1.807 1.677 1.790 31,700 +0.14(+8.68%)
Aug 22, 2012 1.640 1.647 1.640 1.647 5,900 +0.01(+0.43%)
Aug 21, 2012 1.630 1.640 1.630 1.640 2,771 +0.00(+0.00%)
Aug 20, 2012 1.630 1.640 1.630 1.640 550 -0.01(-0.61%)
Aug 17, 2012 1.630 1.650 1.630 1.650 3,100 +0.01(+0.43%)
Aug 15, 2012 1.643 1.643 1.643 2,100 +0.01(+0.82%)
Aug 14, 2012 1.603 1.639 1.603 1.630 234,500 -0.00(-0.02%)
Aug 13, 2012 1.650 1.650 1.630 1.630 275 -0.04(-2.40%)
Aug 11, 2012 1.670 1.670 1.670 1.670 6,600 +0.00(+0.00%)
Aug 10, 2012 1.670 1.670 1.670 1.670 6,600 +0.02(+1.21%)
Aug 09, 2012 1.650 1.650 1.650 1.650 5,189 +0.00(+0.00%)
Aug 08, 2012 1.680 1.680 1.650 1.650 24,900 -0.03(-1.79%)
Aug 07, 2012 1.700 1.700 1.649 1.680 113,800 +0.02(+1.20%)
Aug 06, 2012 1.700 1.700 1.660 1.660 4,630 -0.09(-5.14%)
Jul 31, 2012 1.750 1.750 1.750 3,000 -0.07(-3.85%)
Jul 30, 2012 1.800 1.820 1.800 1.820 400 -0.06(-3.19%)
Jul 27, 2012 1.923 1.923 1.880 1.880 600 +0.07(+4.07%)
Jul 26, 2012 1.700 1.840 1.700 1.806 11,100 +0.15(+8.92%)
Jul 25, 2012 1.566 1.754 1.566 1.659 8,100 +0.23(+15.98%)
Jul 24, 2012 1.437 1.437 1.400 1.430 1,400 +0.01(+1.06%)
Jul 23, 2012 1.396 1.415 1.390 1.415 2,400 -0.06(-3.94%)
Jul 20, 2012 1.477 1.486 1.473 1.473 5,600 -0.05(-3.09%)
Jul 19, 2012 1.403 1.520 1.403 1.520 7,525 +0.12(+8.57%)
Jul 18, 2012 1.400 1.400 1.400 1.400 528 -0.04(-2.44%)
Jul 17, 2012 1.435 1.435 1.435 1.435 2,500 +0.03(+1.77%)
Jul 14, 2012 1.410 1.410 1.410 1,500 +0.00(+0.00%)
Jul 13, 2012 1.410 1.410 1.410 1.410 3,500 -0.08(-5.37%)
Jul 12, 2012 1.500 1.500 1.457 1.490 21,500 +0.05(+3.47%)
Jul 11, 2012 1.430 1.440 1.430 1.440 6,400 +0.03(+2.31%)
Jul 10, 2012 1.380 1.407 1.380 1.407 4,600 +0.05(+3.95%)
Jul 09, 2012 1.469 1.469 1.353 1.354 5,400 -0.12(-7.89%)
Jul 06, 2012 1.470 1.470 1.460 1.470 2,200 +0.01(+0.68%)
Jul 05, 2012 1.569 1.570 1.442 1.460 12,062 -0.11(-6.95%)
Jul 03, 2012 1.600 1.620 1.569 1.569 20,125 -0.06(-3.74%)
Jul 02, 2012 1.630 1.630 1.630 1.630 100 +0.07(+4.72%)
Jun 30, 2012 1.664 2.083 1.530 1.556 37,600 +0.00(+0.00%)
Jun 29, 2012 1.664 2.083 1.530 1.556 620,912 -0.09(-5.70%)
Jun 28, 2012 1.605 1.651 1.500 1.651 21,900 -0.09(-5.14%)
Jun 27, 2012 1.788 1.789 1.740 1.740 3,100 -0.06(-3.33%)
Jun 26, 2012 1.840 1.840 1.800 1.800 2,200 -0.08(-4.26%)
Jun 25, 2012 1.938 1.938 1.880 1.880 23,025 -0.10(-5.00%)
Jun 22, 2012 1.959 1.979 1.957 1.979 1,300 +0.03(+1.57%)
Jun 21, 2012 1.990 2.010 1.841 1.948 30,925 -0.05(-2.58%)
Jun 20, 2012 2.016 2.016 1.930 2.000 21,125 +0.00(+0.00%)
Jun 19, 2012 2.000 2.000 2.000 2.000 200 -0.07(-3.43%)
Jun 18, 2012 2.088 2.088 2.060 2.071 2,900 -0.01(-0.34%)
Jun 15, 2012 2.078 2.078 2.078 2.078 5,000 -0.00(-0.10%)
Jun 12, 2012 2.080 2.080 2.080 1,700 -0.05(-2.28%)
Jun 11, 2012 2.128 2.128 2.128 2.128 1,000 -0.01(-0.35%)
Jun 08, 2012 2.060 2.136 2.060 2.136 102,000 -0.06(-2.95%)
Jun 07, 2012 2.201 2.201 2.201 2.201 3,200 -0.01(-0.41%)
Jun 06, 2012 2.199 2.220 2.199 2.210 5,111 +0.04(+1.77%)
Jun 05, 2012 2.200 2.232 2.171 2.171 21,100 +0.03(+1.47%)
Jun 04, 2012 2.182 2.182 2.140 2.140 14,000 -0.04(-2.04%)
Jun 01, 2012 2.267 2.267 2.184 2.184 701,900 -0.08(-3.62%)
May 31, 2012 2.267 2.267 2.267 2.267 2,090,700 +0.14(+6.41%)
May 30, 2012 2.260 2.265 2.103 2.130 30,411 -0.15(-6.74%)
May 29, 2012 2.304 2.304 2.284 2.284 10,600 -0.02(-0.95%)
May 25, 2012 2.325 2.325 2.306 2.306 11,500 -0.10(-4.02%)
May 24, 2012 2.379 2.402 2.368 2.402 9,900 +0.21(+9.45%)
May 23, 2012 2.195 2.195 2.195 2.195 1,400 -0.17(-6.99%)
May 22, 2012 2.347 2.360 2.347 2.360 21,100 -0.07(-2.88%)
May 21, 2012 2.430 2.430 2.430 2.430 650 +0.03(+1.25%)
May 18, 2012 2.401 2.401 2.340 2.400 10,900 +0.04(+1.69%)
May 17, 2012 2.300 2.394 2.300 2.360 12,661 +0.04(+1.55%)
May 16, 2012 2.377 2.377 2.317 2.324 21,100 -0.05(-2.27%)
May 15, 2012 2.719 2.749 2.378 2.378 21,400 -0.01(-0.52%)
May 14, 2012 2.440 2.440 2.390 2.390 8,100 -0.07(-2.83%)
May 11, 2012 2.459 2.460 2.459 2.460 900 -0.00(-0.02%)
May 10, 2012 2.460 2.461 2.460 2.461 1,100 +0.04(+1.67%)
May 09, 2012 2.410 2.450 2.350 2.420 29,600 -0.05(-2.02%)
May 08, 2012 2.470 2.470 2.470 2.470 2,800 -0.15(-5.54%)
May 07, 2012 2.606 2.615 2.600 2.615 3,100 -0.13(-4.91%)
May 04, 2012 2.755 2.755 2.750 2.750 1,100 +0.00(+0.00%)
May 03, 2012 2.805 2.805 2.750 2.750 1,400 -0.15(-5.24%)
May 02, 2012 2.926 2.926 2.845 2.902 20,800 -0.11(-3.52%)
May 01, 2012 2.770 3.043 2.770 3.008 12,458 +0.27(+9.84%)
Apr 30, 2012 2.800 2.800 2.720 2.739 3,200 +0.00(+0.07%)
Apr 27, 2012 2.610 2.736 2.610 2.736 1,900 +0.10(+3.66%)
Apr 26, 2012 2.580 2.640 2.580 2.640 3,600 +0.12(+4.76%)
Apr 25, 2012 2.570 2.570 2.520 2.520 4,000 +0.14(+5.97%)
Apr 24, 2012 2.430 2.432 2.378 2.378 3,500 -0.08(-3.41%)
Apr 23, 2012 2.402 2.462 2.361 2.462 4,700 -0.00(-0.02%)
Apr 20, 2012 2.400 2.510 2.400 2.462 15,100 +0.07(+2.82%)
Apr 19, 2012 2.462 2.471 2.395 2.395 7,700 -0.05(-2.07%)
Apr 18, 2012 2.507 2.535 2.410 2.446 40,200 -0.13(-5.12%)
Apr 17, 2012 2.580 2.600 2.522 2.578 44,700 -0.04(-1.62%)
Apr 16, 2012 2.810 2.810 2.571 2.620 25,100 -0.22(-7.76%)
Apr 13, 2012 2.830 2.841 2.830 2.841 2,700 -0.06(-2.05%)
Apr 12, 2012 2.730 2.903 2.730 2.900 7,650 +0.07(+2.47%)
Apr 11, 2012 2.785 2.830 2.785 2.830 1,400 +0.04(+1.43%)
Apr 10, 2012 2.780 2.790 2.780 2.790 500 -0.03(-1.22%)
Apr 09, 2012 2.845 2.845 2.800 2.825 15,300 -0.08(-2.72%)
Apr 05, 2012 2.911 2.911 2.845 2.904 1,800 -0.02(-0.57%)
Apr 04, 2012 2.922 3.006 2.850 2.920 23,600 -0.11(-3.63%)
Apr 03, 2012 3.119 3.119 3.030 3.030 5,184 -0.09(-2.76%)
Apr 02, 2012 3.116 3.116 3.116 3.116 200 +0.02(+0.52%)
Mar 29, 2012 3.100 3.100 3.100 3.100 2,900 -0.02(-0.64%)
Mar 28, 2012 3.109 3.120 3.099 3.120 5,000 -0.03(-0.95%)
Mar 27, 2012 3.220 3.240 3.150 3.150 4,035 -0.15(-4.55%)
Mar 26, 2012 3.311 3.311 3.300 3.300 2,400 -0.08(-2.37%)
Mar 23, 2012 3.393 3.429 3.369 3.380 5,600 +0.00(+0.00%)
Mar 22, 2012 3.380 3.380 3.380 3.380 3,000 +0.00(+0.06%)
Mar 21, 2012 3.276 3.400 3.276 3.378 800 +0.04(+1.14%)
Mar 20, 2012 3.373 3.373 3.310 3.340 3,600 -0.09(-2.62%)
Mar 19, 2012 3.450 3.450 3.390 3.430 17,800 -0.06(-1.61%)
Mar 16, 2012 3.430 3.486 3.430 3.486 11,900 +0.09(+2.53%)
Mar 15, 2012 3.425 3.425 3.400 3.400 1,200 -0.11(-3.13%)
Mar 14, 2012 3.688 3.717 3.510 3.510 5,500 -0.12(-3.31%)
Mar 13, 2012 3.478 3.783 3.438 3.630 25,700 +0.19(+5.52%)
Mar 12, 2012 3.460 3.460 3.440 3.440 4,600 +0.00(+0.00%)
Mar 09, 2012 3.502 3.647 3.440 3.440 17,100 -0.04(-1.15%)
Mar 08, 2012 3.480 3.517 3.439 3.480 16,300 +0.02(+0.58%)
Mar 07, 2012 3.336 3.460 3.336 3.460 1,100 +0.13(+3.90%)
Mar 06, 2012 3.470 3.500 3.330 3.330 4,350 -0.19(-5.40%)
Mar 05, 2012 3.520 3.520 3.520 3.520 1,300 -0.02(-0.56%)
Mar 02, 2012 3.580 3.580 3.540 3.540 2,820 -0.04(-1.12%)
Mar 01, 2012 3.430 3.580 3.430 3.580 3,157 +0.09(+2.58%)
Feb 29, 2012 3.590 3.600 3.470 3.490 2,500 -0.01(-0.29%)
Feb 28, 2012 3.563 3.563 3.470 3.500 5,000 -0.06(-1.77%)
Feb 27, 2012 3.655 3.655 3.560 3.563 3,100 -0.11(-2.92%)
Feb 24, 2012 3.664 3.750 3.660 3.670 3,996 +0.01(+0.27%)
Feb 23, 2012 3.660 3.663 3.606 3.660 19,800 +0.06(+1.78%)
Feb 22, 2012 3.517 3.596 3.517 3.596 46,211 +0.05(+1.30%)
Feb 21, 2012 3.587 3.676 3.550 3.550 12,800 -0.16(-4.29%)
Feb 17, 2012 3.771 3.771 3.709 3.709 6,000 -0.15(-3.90%)
Feb 16, 2012 3.710 3.860 3.684 3.860 15,200 +0.12(+3.20%)
Feb 15, 2012 3.673 3.912 3.670 3.740 32,141 +0.10(+2.75%)
Feb 14, 2012 3.656 3.787 3.640 3.640 11,800 -0.02(-0.52%)
Feb 13, 2012 3.830 3.850 3.639 3.659 12,400 -0.00(-0.03%)
Feb 10, 2012 3.800 3.800 3.607 3.660 16,500 -0.15(-4.06%)
Feb 09, 2012 3.822 3.822 3.810 3.815 4,700 -0.06(-1.42%)
Feb 08, 2012 3.862 3.870 3.862 3.870 1,425 +0.08(+2.06%)
Feb 06, 2012 3.792 3.792 3.792 0 -0.10(-2.52%)
Feb 03, 2012 3.890 3.920 3.840 3.890 9,000 +0.00(+0.00%)
Feb 02, 2012 3.890 3.890 3.890 3.890 300 +0.00(+0.00%)
Feb 01, 2012 4.000 4.000 3.860 3.890 4,000 -0.11(-2.75%)
Jan 31, 2012 4.014 4.020 4.000 4.000 6,800 -0.25(-5.88%)
Jan 30, 2012 4.250 4.250 4.150 4.250 2,400 -0.09(-2.07%)
Jan 27, 2012 4.296 4.340 4.266 4.340 10,608 -0.01(-0.13%)
Jan 26, 2012 4.380 4.410 4.340 4.346 5,189 +0.03(+0.66%)
Jan 25, 2012 4.317 4.317 4.317 4.317 100 +0.11(+2.54%)
Jan 24, 2012 4.370 4.370 4.210 4.210 1,800 -0.15(-3.44%)
Jan 23, 2012 4.200 4.360 4.200 4.360 1,300 +0.25(+5.95%)
Jan 19, 2012 4.115 4.115 4.115 0 +0.32(+8.29%)
Jan 18, 2012 3.540 3.800 3.540 3.800 8,550 +0.25(+7.09%)
Jan 17, 2012 3.579 3.579 3.549 3.549 900 -0.12(-3.31%)
Jan 13, 2012 3.400 3.670 3.400 3.670 2,100 +0.29(+8.58%)
Jan 11, 2012 3.380 3.380 3.380 500 -0.09(-2.52%)
Jan 10, 2012 3.379 3.467 3.344 3.467 4,800 +0.17(+5.08%)
Jan 09, 2012 3.300 3.300 3.300 3.300 5,900 -0.06(-1.79%)
Jan 06, 2012 3.400 3.400 3.350 3.360 5,500 +0.09(+2.89%)
Jan 04, 2012 3.266 3.266 3.266 0 +0.13(+4.22%)
Dec 30, 2011 3.080 3.180 2.996 3.133 35,600 +0.05(+1.77%)
Dec 29, 2011 3.072 3.100 3.027 3.079 5,875 -0.05(-1.63%)
Dec 28, 2011 3.140 3.210 3.129 3.130 5,925 +0.00(+0.00%)
Dec 27, 2011 3.130 3.130 3.130 3.130 525 +0.02(+0.64%)
Dec 23, 2011 3.100 3.170 3.080 3.110 5,400 +0.06(+1.97%)
Dec 21, 2011 3.031 3.050 2.985 3.050 5,600 +0.05(+1.67%)
Dec 20, 2011 2.940 3.002 2.940 3.000 22,810 -0.01(-0.33%)
Dec 19, 2011 3.047 3.080 2.998 3.010 6,300 +0.01(+0.45%)
Dec 16, 2011 2.940 3.090 2.940 2.997 4,200 +0.08(+2.62%)
Dec 15, 2011 2.950 2.996 2.910 2.920 4,420 -0.05(-1.68%)
Dec 14, 2011 2.990 3.050 2.926 2.970 7,100 -0.18(-5.71%)
Dec 13, 2011 3.150 3.150 3.150 3.150 5,577 +0.02(+0.61%)
Dec 12, 2011 3.190 3.190 3.122 3.131 3,000 -0.03(-0.93%)
Dec 09, 2011 3.131 3.171 3.131 3.160 11,200 +0.02(+0.65%)
Dec 08, 2011 3.190 3.190 3.140 3.140 5,950 -0.10(-3.09%)
Dec 07, 2011 3.248 3.248 3.240 3.240 5,300 +0.00(+0.00%)
Dec 06, 2011 3.193 3.260 3.190 3.240 61,717 +0.03(+0.93%)
Dec 05, 2011 3.160 3.250 3.160 3.210 1,700 +0.06(+1.90%)
Dec 02, 2011 3.247 3.247 3.150 3.150 11,830 -0.09(-2.78%)
Dec 01, 2011 3.190 3.240 3.190 3.240 2,000 +0.01(+0.31%)
Nov 30, 2011 3.299 3.300 3.230 3.230 3,000 +0.01(+0.31%)
Nov 29, 2011 3.250 3.250 3.220 3.220 3,100 -0.04(-1.23%)
Nov 28, 2011 3.280 3.350 3.260 3.260 15,669 +0.06(+1.87%)
Nov 25, 2011 3.180 3.200 3.180 3.200 9,400 -0.05(-1.54%)
Nov 23, 2011 3.185 3.260 3.185 3.250 1,500 -0.20(-5.80%)
Nov 22, 2011 3.450 3.464 3.425 3.450 4,225 +0.00(+0.00%)
Nov 21, 2011 3.690 3.690 3.450 3.450 5,200 -0.26(-7.09%)
Nov 18, 2011 3.690 3.713 3.670 3.713 4,400 +0.15(+4.31%)
Nov 17, 2011 3.960 3.981 3.560 3.560 7,500 -0.27(-7.05%)
Nov 16, 2011 3.760 3.910 3.760 3.830 4,650 -0.02(-0.49%)
Nov 15, 2011 3.590 3.926 3.590 3.849 9,700 +0.21(+5.74%)
Nov 14, 2011 3.640 3.660 3.561 3.640 5,100 +0.04(+1.20%)
Nov 11, 2011 3.650 3.680 3.542 3.597 16,300 -0.04(-1.18%)
Nov 10, 2011 3.910 3.910 3.440 3.640 58,320 -0.27(-6.87%)
Nov 09, 2011 3.821 4.030 3.810 3.909 24,700 +0.06(+1.48%)
Nov 08, 2011 3.730 4.050 3.730 3.852 9,625 +0.21(+5.81%)
Nov 07, 2011 3.240 3.650 3.219 3.640 44,829 +0.41(+12.69%)
Nov 04, 2011 3.153 3.230 2.988 3.230 19,900 +0.18(+5.90%)
Nov 03, 2011 3.114 3.114 2.897 3.050 58,160 +0.00(+0.00%)
Nov 02, 2011 3.287 3.446 2.928 3.050 67,870 -0.24(-7.18%)
Nov 01, 2011 3.241 3.300 3.189 3.286 34,700 -0.08(-2.49%)
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%)
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.