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

Mirasol Resources Ltd (OP: MRZLF )

0.3990 +0.0083 (+2.12%)
Streaming Delayed Price Updated: 1:38 PM EDT, May 15, 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 (%)
Aug 31, 2016 1.909 1.909 1.778 1.810 83,477 -0.09(-4.77%)
Aug 30, 2016 2.000 2.055 1.860 1.901 65,158 -0.10(-4.98%)
Aug 29, 2016 2.243 2.310 2.000 2.000 150,404 -0.24(-10.64%)
Aug 26, 2016 2.140 2.347 2.125 2.239 27,498 +0.04(+1.75%)
Aug 25, 2016 2.085 2.210 2.000 2.200 89,655 +0.11(+5.20%)
Aug 24, 2016 2.425 2.470 2.010 2.091 133,846 -0.40(-16.22%)
Aug 23, 2016 2.443 2.510 2.350 2.496 55,670 +0.09(+3.79%)
Aug 22, 2016 2.550 2.612 2.338 2.405 121,557 -0.31(-11.54%)
Aug 19, 2016 2.700 2.719 2.580 2.719 41,265 -0.01(-0.41%)
Aug 18, 2016 2.704 2.740 2.693 2.730 30,877 +0.07(+2.63%)
Aug 17, 2016 2.650 2.720 2.550 2.660 57,621 -0.01(-0.31%)
Aug 16, 2016 2.469 2.736 2.458 2.668 53,171 +0.21(+8.47%)
Aug 15, 2016 2.440 2.480 2.360 2.460 38,880 +0.06(+2.50%)
Aug 12, 2016 2.430 2.430 2.297 2.400 62,240 +0.05(+2.35%)
Aug 11, 2016 2.389 2.470 2.345 2.345 79,639 -0.02(-1.05%)
Aug 10, 2016 2.399 2.500 2.370 2.370 69,383 +0.00(+0.00%)
Aug 09, 2016 2.301 2.450 2.301 2.370 51,160 +0.07(+3.04%)
Aug 08, 2016 2.280 2.330 2.247 2.300 72,888 +0.02(+0.72%)
Aug 05, 2016 2.349 2.395 2.234 2.284 53,915 -0.07(-2.98%)
Aug 04, 2016 2.455 2.489 2.354 2.354 61,644 -0.09(-3.73%)
Aug 03, 2016 2.500 2.550 2.445 2.445 90,118 -0.04(-1.46%)
Aug 02, 2016 2.260 2.550 2.260 2.481 92,487 +0.15(+6.48%)
Aug 01, 2016 2.234 2.330 2.230 2.330 31,288 +0.11(+4.95%)
Jul 29, 2016 2.190 2.220 2.150 2.220 63,315 +0.10(+4.75%)
Jul 28, 2016 2.002 2.127 1.960 2.119 35,100 +0.20(+10.20%)
Jul 27, 2016 1.947 1.980 1.923 1.923 40,749 -0.01(-0.77%)
Jul 26, 2016 1.780 1.938 1.725 1.938 39,389 +0.09(+5.06%)
Jul 25, 2016 1.970 1.980 1.790 1.845 70,832 -0.12(-5.98%)
Jul 22, 2016 1.921 1.962 1.880 1.962 12,975 +0.06(+3.26%)
Jul 21, 2016 1.900 1.980 1.880 1.900 32,398 +0.10(+5.75%)
Jul 20, 2016 2.140 2.140 1.789 1.797 147,092 -0.33(-15.61%)
Jul 19, 2016 2.123 2.159 2.107 2.129 38,620 -0.01(-0.51%)
Jul 18, 2016 2.100 2.150 2.091 2.140 35,796 +0.01(+0.47%)
Jul 15, 2016 2.140 2.160 2.092 2.130 40,028 -0.01(-0.47%)
Jul 14, 2016 2.160 2.200 2.140 2.140 82,166 +0.00(+0.00%)
Jul 13, 2016 2.117 2.189 2.095 2.140 72,015 +0.07(+3.38%)
Jul 12, 2016 2.065 2.105 2.020 2.070 49,090 -0.04(-1.74%)
Jul 11, 2016 2.038 2.107 2.031 2.107 51,963 +0.05(+2.19%)
Jul 08, 2016 2.007 2.070 2.000 2.061 71,281 +0.02(+0.94%)
Jul 07, 2016 2.059 2.100 2.020 2.042 33,776 +0.12(+6.37%)
Jul 05, 2016 1.900 1.930 1.880 1.920 98,729 -0.02(-1.03%)
Jul 01, 2016 1.940 1.940 1.940 0 +0.09(+4.86%)
Jun 30, 2016 1.830 1.860 1.822 1.850 49,872 +0.04(+2.32%)
Jun 29, 2016 1.834 1.850 1.796 1.808 43,130 -0.02(-1.20%)
Jun 28, 2016 1.825 1.830 1.760 1.830 47,659 +0.02(+1.16%)
Jun 27, 2016 1.831 1.850 1.750 1.809 56,559 +0.01(+0.51%)
Jun 24, 2016 1.860 1.860 1.740 1.800 89,021 +0.05(+2.86%)
Jun 23, 2016 1.760 1.780 1.730 1.750 72,808 -0.01(-0.57%)
Jun 22, 2016 1.796 1.820 1.730 1.760 53,290 -0.02(-1.35%)
Jun 21, 2016 1.730 1.800 1.650 1.784 66,803 +0.09(+5.13%)
Jun 20, 2016 1.796 1.900 1.630 1.697 58,542 -0.04(-2.22%)
Jun 17, 2016 1.650 1.750 1.650 1.736 70,206 +0.12(+7.33%)
Jun 16, 2016 1.870 1.917 1.585 1.617 129,024 -0.24(-13.06%)
Jun 15, 2016 1.797 1.860 1.777 1.860 169,026 +0.16(+9.48%)
Jun 14, 2016 1.800 1.840 1.680 1.699 88,709 -0.09(-5.08%)
Jun 13, 2016 1.719 1.790 1.713 1.790 87,292 +0.10(+6.02%)
Jun 10, 2016 1.580 1.700 1.580 1.688 54,300 +0.11(+6.85%)
Jun 09, 2016 1.628 1.640 1.579 1.580 60,874 +0.03(+1.94%)
Jun 08, 2016 1.479 1.623 1.479 1.550 59,680 +0.08(+5.44%)
Jun 07, 2016 1.460 1.480 1.427 1.470 43,407 +0.02(+1.38%)
Jun 06, 2016 1.440 1.470 1.427 1.450 30,457 +0.02(+1.56%)
Jun 03, 2016 1.440 1.450 1.412 1.428 28,276 +0.06(+4.75%)
Jun 02, 2016 1.350 1.400 1.349 1.363 19,693 +0.01(+0.96%)
Jun 01, 2016 1.386 1.400 1.340 1.350 42,600 -0.03(-2.03%)
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%)
Mar 01, 2016 0.7998 0.8630 0.7997 0.8630 17,033 +0.07(+9.31%)
Feb 29, 2016 0.8101 0.8101 0.7706 0.7895 3,660 -0.01(-0.94%)
Feb 26, 2016 0.7970 0.7970 0.7970 0.7970 1,000 +0.03(+3.63%)
Feb 25, 2016 0.7683 0.7691 0.7683 0.7691 400 +0.01(+1.56%)
Feb 24, 2016 0.7469 0.7783 0.7452 0.7573 8,458 +0.01(+1.51%)
Feb 23, 2016 0.7969 0.8004 0.7460 0.7460 6,858 -0.06(-7.28%)
Feb 22, 2016 0.7689 0.8081 0.7300 0.8046 29,914 +0.03(+3.57%)
Feb 19, 2016 0.7769 0.7769 0.7769 0.7769 500 +0.02(+2.05%)
Feb 18, 2016 0.7011 0.7613 0.7011 0.7613 1,300 +0.04(+5.74%)
Feb 17, 2016 0.7200 0.7200 0.7200 0.7200 2,500 +0.01(+1.42%)
Feb 16, 2016 0.6700 0.7099 0.6700 0.7099 5,295 +0.03(+5.17%)
Feb 12, 2016 0.6750 0.6750 0.6750 0 -0.00(-0.62%)
Feb 11, 2016 0.6840 0.6901 0.6792 0.6792 14,000 +0.03(+4.49%)
Feb 10, 2016 0.6560 0.6560 0.6500 0.6500 2,500 +0.01(+1.15%)
Feb 09, 2016 0.6700 0.6700 0.6426 0.6426 5,300 -0.04(-6.04%)
Feb 08, 2016 0.6842 0.6842 0.6839 0.6839 750 +0.04(+7.01%)
Feb 05, 2016 0.6658 0.6658 0.6360 0.6391 10,000 -0.04(-5.33%)
Feb 04, 2016 0.6310 0.6751 0.6310 0.6751 1,368 +0.04(+6.48%)
Feb 03, 2016 0.6248 0.6500 0.6208 0.6340 6,534 -0.01(-0.86%)
Feb 02, 2016 0.6363 0.6395 0.6363 0.6395 3,000 -0.00(-0.08%)
Feb 01, 2016 0.6364 0.6453 0.6364 0.6400 13,000 +0.01(+2.14%)
Jan 29, 2016 0.6400 0.6400 0.6266 0.6266 19,600 +0.03(+4.43%)
Jan 27, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.87%)
Jan 26, 2016 0.6066 0.6066 0.5890 0.5890 6,000 -0.02(-2.64%)
Jan 25, 2016 0.5639 0.6050 0.5639 0.6050 1,150 +0.02(+2.72%)
Jan 22, 2016 0.5463 0.5960 0.5463 0.5890 12,400 +0.02(+4.19%)
Jan 21, 2016 0.5653 0.5653 0.5653 0.5653 1,000 -0.01(-1.34%)
Jan 20, 2016 0.5730 0.5730 0.5730 0.5730 200 -0.01(-1.21%)
Jan 19, 2016 0.5800 0.5800 0.5800 0.5800 1,000 +0.01(+1.01%)
Jan 15, 2016 0.5742 0.5742 0.5742 0 -0.02(-3.82%)
Jan 14, 2016 0.5970 0.5970 0.5970 0.5970 700 -0.00(-0.18%)
Jan 12, 2016 0.5981 0.5981 0.5981 0 -0.01(-2.34%)
Jan 11, 2016 0.6081 0.6296 0.6072 0.6124 27,069 +0.00(+0.33%)
Jan 08, 2016 0.6034 0.6034 0.6034 0.6104 100 +0.02(+2.88%)
Jan 07, 2016 0.5933 0.5933 0.5933 0.5933 1,700 +0.01(+1.40%)
Jan 05, 2016 0.5851 0.5851 0.5851 0 -0.04(-7.13%)
Jan 04, 2016 0.6300 0.6300 0.6300 0.6300 800 -0.00(-0.13%)
Dec 31, 2015 0.6308 0.6308 0.6308 0 +0.07(+11.82%)
Dec 30, 2015 0.5641 0.5641 0.5641 0.5641 1,000 +0.00(+0.73%)
Dec 29, 2015 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Dec 28, 2015 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.49%)
Dec 24, 2015 0.6010 0.6010 0.6010 0 +0.00(+0.17%)
Dec 23, 2015 0.5900 0.6000 0.5538 0.6000 4,000 +0.01(+1.69%)
Dec 22, 2015 0.5900 0.5900 0.5893 0.5900 6,100 +0.00(+0.00%)
Dec 21, 2015 0.5708 0.5900 0.5708 0.5900 6,500 +0.04(+7.23%)
Dec 17, 2015 0.5502 0.5502 0.5502 0 -0.01(-1.84%)
Dec 16, 2015 0.5605 0.5605 0.5605 0.5605 7,000 -0.00(-0.69%)
Dec 15, 2015 0.5893 0.5893 0.5644 0.5644 2,800 -0.03(-5.71%)
Dec 14, 2015 0.5846 0.5986 0.5846 0.5986 1,013 +0.01(+2.45%)
Dec 11, 2015 0.5843 0.5843 0.5843 0.5843 3,000 +0.01(+1.09%)
Dec 10, 2015 0.5780 0.5780 0.5780 0.5780 1,500 -0.03(-4.60%)
Dec 09, 2015 0.5932 0.6059 0.5932 0.6059 925 +0.01(+2.35%)
Dec 08, 2015 0.5900 0.6000 0.5900 0.5920 5,500 +0.01(+2.19%)
Dec 07, 2015 0.5687 0.5793 0.5687 0.5793 21,500 +0.01(+1.12%)
Dec 03, 2015 0.5729 0.5729 0.5729 0 -0.03(-5.71%)
Dec 02, 2015 0.6076 0.6076 0.6076 0.6076 3,500 -0.00(-0.39%)
Dec 01, 2015 0.6150 0.6150 0.6000 0.6100 2,500 +0.03(+5.17%)
Nov 27, 2015 0.5800 0.5800 0.5800 0 +0.02(+4.22%)
Nov 23, 2015 0.5565 0.5565 0.5565 0 +0.02(+3.38%)
Nov 19, 2015 0.5383 0.5383 0.5383 68 -0.01(-1.07%)
Nov 18, 2015 0.5531 0.5531 0.5441 0.5441 2,500 -0.04(-7.43%)
Nov 17, 2015 0.5749 0.5878 0.5749 0.5878 5,852 +0.02(+2.67%)
Nov 13, 2015 0.5725 0.5725 0.5725 0 +0.01(+2.23%)
Nov 12, 2015 0.5600 0.5600 0.5600 0.5600 1,000 -0.00(-0.30%)
Nov 10, 2015 0.5617 0.5617 0.5617 0 -0.03(-4.81%)
Nov 09, 2015 0.5901 0.5901 0.5901 0.5901 700 +0.02(+3.53%)
Nov 05, 2015 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Nov 04, 2015 0.5800 0.5800 0.5800 0.5800 1,800 +0.00(+0.64%)
Nov 02, 2015 0.5763 0.5763 0.5763 0 -0.02(-3.95%)
Oct 28, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.02%)
Oct 27, 2015 0.5700 0.5999 0.5700 0.5999 2,900 +0.03(+4.69%)
Oct 26, 2015 0.5730 0.5730 0.5730 0.5730 5,050 -0.05(-7.88%)
Oct 19, 2015 0.6220 0.6220 0.6220 0 -0.01(-0.80%)
Oct 15, 2015 0.6270 0.6270 0.6270 0 +0.04(+7.18%)
Oct 12, 2015 0.5850 0.5850 0.5850 0 -0.01(-0.85%)
Oct 09, 2015 0.5920 0.5981 0.5850 0.5900 12,700 -0.03(-4.24%)
Oct 08, 2015 0.6161 0.6161 0.6161 0.6161 1,000 +0.02(+3.20%)
Oct 06, 2015 0.5970 0.5970 0.5970 0 -0.01(-2.13%)
Oct 05, 2015 0.6153 0.6177 0.6100 0.6100 14,200 -0.04(-5.62%)
Oct 02, 2015 0.6463 0.6463 0.6463 0.6463 4,087 +0.02(+3.08%)
Sep 25, 2015 0.6270 0.6270 0.6270 20 -0.03(-4.10%)
Sep 24, 2015 0.6538 0.6538 0.6538 0.6538 4,000 -0.01(-1.24%)
Sep 22, 2015 0.6620 0.6620 0.6620 0 -0.01(-1.05%)
Sep 21, 2015 0.6600 0.6690 0.6230 0.6690 2,840 +0.00(+0.59%)
Sep 18, 2015 0.6651 0.6651 0.6651 0.6651 890 +0.01(+1.57%)
Sep 17, 2015 0.6347 0.6548 0.6347 0.6548 4,200 +0.01(+2.17%)
Sep 16, 2015 0.6409 0.6409 0.6409 0.6409 1,800 -0.01(-1.66%)
Sep 15, 2015 0.6517 0.6517 0.6517 0.6517 970 +0.01(+1.99%)
Sep 14, 2015 0.6458 0.6690 0.6300 0.6390 18,215 -0.01(-0.96%)
Sep 11, 2015 0.6489 0.6489 0.6452 0.6452 7,500 -0.04(-5.38%)
Sep 10, 2015 0.6699 0.6846 0.6699 0.6819 148,800 +0.02(+3.16%)
Sep 08, 2015 0.6610 0.6610 0.6610 0 +0.02(+3.10%)
Sep 03, 2015 0.6411 0.6411 0.6411 0 +0.00(+0.49%)
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.