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

Mirasol Resources Ltd (OP: MRZLF )

0.4024 -0.0226 (-5.32%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 1, 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, 2018 1.169 1.169 1.169 0 -0.02(-1.77%)
Aug 30, 2018 1.206 1.220 1.167 1.190 9,945 -0.01(-1.11%)
Aug 29, 2018 1.260 1.260 1.159 1.203 21,081 -0.04(-3.14%)
Aug 28, 2018 1.197 1.270 1.180 1.242 13,328 +0.03(+2.64%)
Aug 27, 2018 1.200 1.210 1.170 1.210 12,818 +0.00(+0.00%)
Aug 24, 2018 1.160 1.285 1.150 1.210 70,600 +0.06(+5.14%)
Aug 23, 2018 1.170 1.190 1.151 1.151 14,501 -0.09(-7.19%)
Aug 22, 2018 1.169 1.280 1.160 1.240 16,970 +0.05(+4.20%)
Aug 21, 2018 1.212 1.217 1.131 1.190 70,923 -0.04(-3.05%)
Aug 20, 2018 1.182 1.250 1.150 1.228 45,489 +0.03(+2.28%)
Aug 17, 2018 1.220 1.235 1.197 1.200 24,000 -0.04(-3.22%)
Aug 16, 2018 1.240 1.290 1.181 1.240 58,342 -0.04(-3.31%)
Aug 15, 2018 1.290 1.303 1.270 1.282 15,900 -0.02(-1.47%)
Aug 14, 2018 1.288 1.310 1.280 1.302 15,623 -0.01(-0.64%)
Aug 13, 2018 1.313 1.313 1.290 1.310 25,938 -0.02(-1.50%)
Aug 10, 2018 1.343 1.343 1.300 1.330 19,600 -0.03(-2.21%)
Aug 09, 2018 1.280 1.360 1.280 1.360 10,550 +0.05(+3.81%)
Aug 08, 2018 1.300 1.310 1.300 1.310 25,441 +0.01(+0.76%)
Aug 07, 2018 1.270 1.330 1.270 1.300 22,480 +0.00(+0.01%)
Aug 06, 2018 1.320 1.325 1.300 1.300 4,042 -0.04(-2.83%)
Aug 03, 2018 1.336 1.350 1.320 1.338 11,100 +0.01(+0.59%)
Aug 02, 2018 1.301 1.330 1.301 1.330 9,407 +0.00(+0.00%)
Aug 01, 2018 1.340 1.340 1.310 1.330 19,902 -0.01(-0.52%)
Jul 31, 2018 1.350 1.360 1.291 1.337 58,515 -0.00(-0.22%)
Jul 30, 2018 1.285 1.350 1.250 1.340 5,585 +0.06(+4.69%)
Jul 27, 2018 1.340 1.340 1.275 1.280 7,400 -0.03(-2.29%)
Jul 26, 2018 1.330 1.350 1.290 1.310 14,003 -0.01(-0.68%)
Jul 25, 2018 1.333 1.360 1.260 1.319 46,954 -0.01(-0.68%)
Jul 24, 2018 1.390 1.390 1.310 1.328 12,002 +0.03(+2.15%)
Jul 23, 2018 1.340 1.352 1.295 1.300 31,806 -0.02(-1.52%)
Jul 20, 2018 1.290 1.340 1.280 1.320 54,641 +0.01(+0.76%)
Jul 19, 2018 1.320 1.320 1.280 1.310 33,475 -0.01(-1.09%)
Jul 18, 2018 1.380 1.380 1.320 1.324 9,277 +0.01(+0.75%)
Jul 17, 2018 1.315 1.315 1.315 1.315 1,000 -0.04(-2.63%)
Jul 16, 2018 1.380 1.400 1.310 1.350 18,546 -0.06(-4.23%)
Jul 13, 2018 1.443 1.443 1.364 1.410 12,250 -0.02(-1.42%)
Jul 12, 2018 1.349 1.447 1.349 1.430 19,990 +0.09(+6.39%)
Jul 11, 2018 1.330 1.334 1.310 1.344 53,205 +0.02(+1.60%)
Jul 10, 2018 1.320 1.330 1.299 1.323 5,850 +0.02(+1.78%)
Jul 09, 2018 1.304 1.328 1.300 1.300 7,792 -0.04(-3.00%)
Jul 06, 2018 1.320 1.341 1.300 1.340 15,185 +0.02(+1.52%)
Jul 05, 2018 1.337 1.368 1.290 1.320 26,876 +0.01(+0.76%)
Jul 03, 2018 1.310 1.310 1.310 0 +0.04(+3.15%)
Jul 02, 2018 1.260 1.310 1.220 1.270 14,105 -0.08(-5.93%)
Jun 29, 2018 1.300 1.373 1.280 1.350 16,580 +0.04(+3.13%)
Jun 28, 2018 1.271 1.309 1.271 1.309 8,080 -0.01(-0.67%)
Jun 27, 2018 1.296 1.350 1.269 1.318 91,275 +0.01(+0.60%)
Jun 26, 2018 1.321 1.321 1.270 1.310 19,569 -0.04(-2.92%)
Jun 25, 2018 1.320 1.350 1.319 1.349 8,182 +0.03(+2.11%)
Jun 22, 2018 1.310 1.331 1.270 1.321 45,734 +0.02(+1.65%)
Jun 21, 2018 1.321 1.327 1.270 1.300 36,243 -0.03(-2.26%)
Jun 20, 2018 1.374 1.390 1.325 1.330 52,080 -0.07(-4.79%)
Jun 19, 2018 1.370 1.397 1.350 1.397 19,401 -0.00(-0.09%)
Jun 18, 2018 1.430 1.430 1.360 1.398 30,151 -0.05(-3.57%)
Jun 15, 2018 1.490 1.430 1.450 21,907 -0.03(-2.03%)
Jun 14, 2018 1.496 1.496 1.470 1.480 18,245 +0.00(+0.00%)
Jun 13, 2018 1.488 1.500 1.467 1.480 19,655 +0.00(+0.00%)
Jun 12, 2018 1.481 1.522 1.480 1.480 39,429 -0.00(-0.13%)
Jun 11, 2018 1.470 1.529 1.470 1.482 16,574 -0.01(-0.34%)
Jun 08, 2018 1.483 1.504 1.470 1.487 31,396 +0.00(+0.30%)
Jun 07, 2018 1.460 1.483 1.460 1.482 11,480 +0.01(+0.85%)
Jun 06, 2018 1.473 1.484 1.470 1.470 24,400 -0.00(-0.24%)
Jun 05, 2018 1.470 1.514 1.470 1.474 13,105 -0.03(-1.76%)
Jun 04, 2018 1.504 1.504 1.500 1.500 2,964 +0.01(+0.67%)
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.