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 (%)
Oct 31, 2014 0.8990 0.8990 0.8990 0.8990 1,500 -0.12(-11.91%)
Oct 30, 2014 0.9500 1.020 0.8993 1.020 265,500 +0.06(+5.77%)
Oct 29, 2014 0.9648 0.9648 0.9648 0.9648 1,900 +0.00(+0.22%)
Oct 28, 2014 0.9627 0.9627 0.9627 0.9627 650 +0.01(+0.75%)
Oct 27, 2014 0.9658 0.9663 0.9555 0.9555 11,500 -0.01(-1.12%)
Oct 23, 2014 0.9663 0.9663 0.9663 0 -0.01(-1.01%)
Oct 22, 2014 0.9764 0.9783 0.9694 0.9762 13,700 -0.00(-0.01%)
Oct 21, 2014 0.9763 0.9763 0.9763 0.9763 400 +0.00(+0.42%)
Oct 20, 2014 1.000 1.000 0.9722 0.9722 430 -0.05(-4.47%)
Oct 16, 2014 1.018 1.018 1.018 1.018 1,784 -0.02(-1.75%)
Oct 09, 2014 1.036 1.036 1.036 0 -0.00(-0.36%)
Oct 08, 2014 1.040 1.040 1.040 1.040 4,000 -0.02(-1.93%)
Oct 03, 2014 1.060 1.060 1.060 0 +0.02(+1.63%)
Sep 30, 2014 1.043 1.043 1.043 0 -0.01(-0.92%)
Sep 26, 2014 1.053 1.053 1.053 0 -0.01(-0.69%)
Sep 23, 2014 1.060 1.060 1.060 0 +0.01(+0.95%)
Sep 22, 2014 1.056 1.056 1.050 1.050 2,116 -0.00(-0.23%)
Sep 19, 2014 1.062 1.062 1.052 1.052 5,300 -0.04(-3.45%)
Sep 18, 2014 1.050 1.090 1.050 1.090 2,000 -0.01(-0.91%)
Sep 17, 2014 1.095 1.100 1.095 1.100 10,344 +0.03(+2.80%)
Sep 15, 2014 1.070 1.070 1.070 0 +0.01(+0.79%)
Sep 12, 2014 1.062 1.062 1.062 1.062 1,000 -0.04(-3.49%)
Sep 10, 2014 1.100 1.100 1.100 22,000 +0.00(+0.00%)
Sep 09, 2014 1.142 1.142 1.100 1.100 9,000 -0.05(-4.01%)
Sep 08, 2014 1.146 1.146 1.146 1.146 1,000 -0.04(-3.31%)
Sep 04, 2014 1.185 1.185 1.185 0 -0.01(-1.23%)
Sep 03, 2014 1.200 1.200 1.200 1.200 1,666 +0.02(+1.78%)
Sep 02, 2014 1.220 1.220 1.179 1.179 3,000 -0.02(-1.75%)
Aug 29, 2014 1.200 1.200 1.200 0 +0.01(+0.84%)
Aug 28, 2014 1.163 1.190 1.160 1.190 2,300 +0.00(+0.00%)
Aug 26, 2014 1.190 1.190 1.190 0 +0.01(+0.85%)
Aug 25, 2014 1.160 1.180 1.150 1.180 5,000 +0.00(+0.00%)
Aug 21, 2014 1.180 1.180 1.180 50 -0.04(-3.28%)
Aug 18, 2014 1.220 1.220 1.220 0 +0.02(+1.41%)
Aug 15, 2014 1.200 1.203 1.200 1.203 1,484 -0.04(-2.98%)
Aug 14, 2014 1.240 1.240 1.240 1.240 900 -0.01(-0.80%)
Aug 13, 2014 1.242 1.186 1.250 88,400 +0.01(+0.67%)
Aug 12, 2014 1.240 1.252 1.240 1.242 14,600 +0.06(+5.23%)
Aug 11, 2014 1.240 1.255 1.180 1.180 14,200 +0.01(+0.85%)
Aug 05, 2014 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 01, 2014 1.170 1.170 1.170 0 -0.06(-4.88%)
Jul 31, 2014 1.230 1.240 1.199 1.230 22,086 +0.00(+0.00%)
Jul 30, 2014 1.230 1.230 1.230 1.230 100 +0.02(+1.65%)
Jul 29, 2014 1.280 1.280 1.187 1.210 16,618 -0.05(-3.74%)
Jul 28, 2014 1.257 1.180 1.257 30,300 +0.10(+8.36%)
Jul 25, 2014 1.120 1.160 1.120 1.160 10,968 +0.06(+5.45%)
Jul 22, 2014 1.100 1.100 1.100 0 -0.03(-2.65%)
Jul 17, 2014 1.130 1.130 1.130 0 +0.05(+4.86%)
Jul 16, 2014 1.078 1.078 1.078 1.078 1,000 -0.02(-1.65%)
Jul 14, 2014 1.096 1.096 1.096 0 -0.00(-0.39%)
Jul 10, 2014 1.100 1.100 1.100 0 -0.02(-1.79%)
Jul 09, 2014 1.120 1.120 1.120 1.120 1,500 +0.02(+1.77%)
Jul 03, 2014 1.101 1.101 1.101 0 +0.03(+2.85%)
Jun 30, 2014 1.070 1.070 1.070 0 -0.05(-4.46%)
Jun 27, 2014 1.120 1.120 1.077 1.120 6,200 +0.03(+2.75%)
Jun 26, 2014 1.080 1.110 1.070 1.090 14,200 -0.02(-2.06%)
Jun 24, 2014 1.113 1.113 1.113 0 +0.00(+0.26%)
Jun 23, 2014 1.110 1.110 1.110 1.110 1,100 -0.01(-0.90%)
Jun 20, 2014 1.160 1.160 1.120 1.120 2,235 -0.03(-2.60%)
Jun 19, 2014 1.120 1.159 1.120 1.150 3,635 +0.05(+4.55%)
Jun 17, 2014 1.100 1.100 1.100 0 -0.10(-8.39%)
Jun 16, 2014 1.201 1.201 1.201 1.201 100 +0.05(+3.93%)
Jun 13, 2014 1.155 1.155 1.155 1.155 5,000 +0.08(+6.98%)
Jun 09, 2014 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 06, 2014 1.080 1.080 1.080 1.080 6,200 -0.01(-0.92%)
Jun 05, 2014 1.090 1.096 1.090 1.090 4,500 +0.02(+1.87%)
Jun 04, 2014 1.077 1.077 1.070 1.070 1,800 -0.09(-7.76%)
Jun 03, 2014 1.160 1.160 1.160 1.160 250 +0.04(+3.57%)
May 30, 2014 1.120 1.120 1.120 1.120 0 +0.02(+1.82%)
May 29, 2014 1.064 1.100 1.060 1.100 4,500 +0.04(+3.77%)
May 28, 2014 1.060 1.060 1.060 1.060 167 +0.02(+1.92%)
May 27, 2014 1.040 1.077 1.040 1.040 236,238 -0.02(-1.89%)
May 20, 2014 1.060 1.060 1.060 0 +0.03(+2.91%)
May 15, 2014 1.030 1.030 1.030 0 +0.00(+0.00%)
May 14, 2014 1.010 1.051 1.010 1.030 5,550 +0.03(+3.00%)
May 13, 2014 1.021 1.022 1.000 1.000 12,500 +0.00(+0.00%)
May 12, 2014 0.9900 1.001 0.9900 1.000 10,200 -0.06(-5.66%)
May 08, 2014 1.060 1.060 1.060 0 +0.00(+0.19%)
May 06, 2014 1.058 1.058 1.058 1.058 0 -0.00(-0.19%)
May 05, 2014 1.120 1.120 1.060 1.060 3,900 -0.07(-6.19%)
May 02, 2014 1.150 1.150 1.130 1.130 37,400 -0.04(-3.26%)
Apr 30, 2014 1.168 1.168 1.168 1.168 0 +0.03(+2.85%)
Apr 29, 2014 1.150 1.150 1.136 1.136 10,665 +0.01(+0.50%)
Apr 28, 2014 1.133 1.133 1.130 1.130 2,000 -0.02(-2.10%)
Apr 25, 2014 1.093 1.156 1.093 1.154 1,753 +0.06(+5.38%)
Apr 24, 2014 1.143 1.150 1.095 1.095 4,300 -0.06(-5.19%)
Apr 23, 2014 1.123 1.155 1.104 1.155 42,900 -0.01(-1.26%)
Apr 22, 2014 1.124 1.174 1.090 1.170 16,900 +0.00(+0.00%)
Apr 21, 2014 1.133 1.170 1.102 1.170 6,895 +0.01(+0.76%)
Apr 15, 2014 1.161 1.161 1.161 0 -0.03(-2.42%)
Apr 14, 2014 1.198 1.198 1.190 1.190 900 -0.03(-2.75%)
Apr 10, 2014 1.224 1.224 1.224 1.224 8,200 -0.01(-0.91%)
Apr 09, 2014 1.213 1.250 1.193 1.235 9,800 +0.07(+5.98%)
Apr 08, 2014 1.220 1.220 1.152 1.165 11,200 -0.03(-2.89%)
Apr 04, 2014 1.200 1.200 1.200 0 +0.02(+1.61%)
Apr 03, 2014 1.181 1.181 1.181 1.181 1,050 -0.07(-5.75%)
Apr 02, 2014 1.253 1.253 1.253 1.253 3,225 +0.15(+13.91%)
Apr 01, 2014 1.140 1.140 1.100 1.100 4,115 -0.03(-2.39%)
Mar 31, 2014 1.190 1.190 1.127 1.127 3,220 +0.01(+0.62%)
Mar 28, 2014 1.149 1.150 1.120 1.120 0 -0.11(-8.94%)
Mar 27, 2014 1.200 1.230 1.120 1.230 4,100 +0.00(+0.00%)
Mar 26, 2014 1.250 1.250 1.200 1.230 4,653 -0.02(-1.54%)
Mar 25, 2014 1.258 1.298 1.230 1.249 10,465 -0.07(-5.36%)
Mar 24, 2014 1.290 1.332 1.280 1.320 10,519 +0.01(+0.39%)
Mar 21, 2014 1.340 1.340 1.315 1.315 10,900 -0.02(-1.14%)
Mar 20, 2014 1.325 1.340 1.310 1.330 19,100 -0.05(-3.62%)
Mar 19, 2014 1.410 1.410 1.380 1.380 2,500 +0.00(+0.00%)
Mar 18, 2014 1.380 1.380 1.380 1.380 1,400 -0.02(-1.29%)
Mar 17, 2014 1.430 1.430 1.398 1.398 1,300 -0.08(-5.53%)
Mar 14, 2014 1.495 1.495 1.450 1.480 0 -0.01(-0.67%)
Mar 13, 2014 1.506 1.506 1.490 1.490 3,500 +0.04(+2.76%)
Mar 12, 2014 1.480 1.480 1.444 1.450 5,430 +0.00(+0.00%)
Mar 11, 2014 1.380 1.480 1.380 1.450 28,100 +0.05(+3.48%)
Mar 10, 2014 1.400 1.470 1.400 1.401 15,678 -0.02(-1.32%)
Mar 07, 2014 1.530 1.530 1.410 1.420 0 -0.11(-7.47%)
Mar 06, 2014 1.550 1.550 1.510 1.535 4,635 +0.03(+2.31%)
Mar 05, 2014 1.500 1.534 1.470 1.500 23,567 -0.01(-0.66%)
Mar 04, 2014 1.470 1.510 1.460 1.510 9,400 +0.05(+3.78%)
Mar 03, 2014 1.450 1.460 1.420 1.455 9,066 +0.04(+2.92%)
Feb 28, 2014 1.420 1.440 1.414 1.414 0 +0.06(+4.77%)
Feb 27, 2014 1.358 1.370 1.349 1.349 21,300 +0.01(+0.70%)
Feb 26, 2014 1.340 1.340 1.340 1.340 2,000 -0.12(-8.22%)
Feb 25, 2014 1.452 1.461 1.452 1.460 1,428 +0.01(+0.48%)
Feb 24, 2014 1.389 1.453 1.389 1.453 5,143 +0.02(+1.50%)
Feb 21, 2014 1.460 1.460 1.359 1.431 0 -0.02(-1.28%)
Feb 20, 2014 1.258 1.497 1.258 1.450 5,387 +0.13(+9.90%)
Feb 19, 2014 1.490 1.490 1.319 1.319 4,300 -0.19(-12.62%)
Feb 18, 2014 1.610 1.610 1.508 1.510 21,950 +0.02(+1.21%)
Feb 14, 2014 1.492 1.492 1.492 0 +0.25(+20.31%)
Feb 13, 2014 1.250 1.250 1.240 1.240 1,000 -0.01(-0.80%)
Feb 12, 2014 1.310 1.310 1.250 1.250 1,830 -0.06(-4.58%)
Feb 11, 2014 1.250 1.310 1.210 1.310 6,225 +0.06(+4.59%)
Feb 10, 2014 1.174 1.287 1.174 1.252 22,600 +0.06(+5.25%)
Feb 07, 2014 1.167 1.190 1.167 1.190 0 +0.09(+8.18%)
Feb 06, 2014 1.090 1.100 1.090 1.100 4,300 +0.06(+5.53%)
Feb 05, 2014 1.170 1.170 1.042 1.042 1,950 -0.05(-4.37%)
Feb 04, 2014 1.080 1.090 1.080 1.090 590 -0.08(-6.63%)
Feb 03, 2014 1.079 1.167 1.070 1.167 3,200 +0.09(+8.09%)
Jan 30, 2014 1.080 1.080 1.080 1.080 0 -0.03(-2.52%)
Jan 29, 2014 1.200 1.200 1.108 1.108 2,650 -0.00(-0.19%)
Jan 28, 2014 1.172 1.220 1.110 1.110 13,600 -0.09(-7.50%)
Jan 27, 2014 1.160 1.200 1.160 1.200 2,355 -0.02(-1.64%)
Jan 24, 2014 1.230 1.310 1.207 1.220 0 -0.02(-1.61%)
Jan 23, 2014 1.105 1.256 1.105 1.240 6,750 +0.16(+14.29%)
Jan 22, 2014 1.100 1.100 1.010 1.085 11,847 +0.02(+1.71%)
Jan 21, 2014 1.100 1.100 1.013 1.067 7,632 -0.04(-3.36%)
Jan 17, 2014 1.104 1.104 1.104 0 +0.05(+4.34%)
Jan 16, 2014 1.010 1.085 0.9108 1.058 63,200 +0.08(+7.85%)
Jan 15, 2014 0.9650 0.9810 0.9642 0.9810 21,220 +0.02(+2.01%)
Jan 14, 2014 0.9546 0.9617 0.9200 0.9617 11,400 +0.04(+4.68%)
Jan 13, 2014 0.9000 0.9187 0.9000 0.9187 900 +0.03(+3.69%)
Jan 10, 2014 0.8800 0.9062 0.8800 0.8860 6,900 +0.06(+6.62%)
Jan 07, 2014 0.8310 0.8310 0.8310 0 -0.03(-3.37%)
Jan 06, 2014 0.8407 0.8600 0.8407 0.8600 10,834 +0.02(+2.02%)
Jan 03, 2014 0.8630 0.8630 0.8430 0.8430 0 -0.01(-0.82%)
Jan 02, 2014 0.8460 0.8704 0.8460 0.8500 9,150 +0.02(+2.98%)
Dec 31, 2013 0.8254 0.8254 0.8254 0 +0.03(+3.56%)
Dec 30, 2013 0.8300 0.8300 0.7970 0.7970 10,050 -0.02(-2.80%)
Dec 27, 2013 0.8100 0.8280 0.8100 0.8200 4,800 -0.01(-1.20%)
Dec 26, 2013 0.8300 0.8300 0.8300 0.8300 2,450 +0.02(+1.97%)
Dec 24, 2013 0.8140 0.8220 0.8140 0.8140 5,700 -0.00(-0.01%)
Dec 23, 2013 0.8390 0.8390 0.8141 0.8141 5,000 +0.01(+1.51%)
Dec 20, 2013 0.7979 0.8020 0.7979 0.8020 0 +0.01(+1.13%)
Dec 19, 2013 0.8286 0.8286 0.7930 0.7930 6,500 -0.06(-6.71%)
Dec 18, 2013 0.8300 0.8500 0.8300 0.8500 20,043 +0.02(+2.41%)
Dec 17, 2013 0.8400 0.8400 0.8260 0.8300 5,500 +0.03(+4.14%)
Dec 16, 2013 0.7970 0.7970 0.7970 0.7970 800 +0.01(+0.82%)
Dec 13, 2013 0.7900 0.7905 0.7803 0.7905 0 -0.00(-0.44%)
Dec 12, 2013 0.7953 0.7977 0.7940 0.7940 7,700 -0.00(-0.13%)
Dec 11, 2013 0.7950 0.7950 0.7950 0.7950 1,000 +0.01(+1.15%)
Dec 10, 2013 0.7858 0.7860 0.7858 0.7860 3,000 +0.04(+4.80%)
Dec 09, 2013 0.7640 0.7640 0.7500 0.7500 4,350 -0.02(-2.60%)
Dec 06, 2013 0.7700 0.7700 0.7700 0.7700 500 -0.04(-4.94%)
Dec 05, 2013 0.8210 0.8210 0.7860 0.8100 1,845 -0.01(-1.10%)
Dec 04, 2013 0.7920 0.8190 0.7920 0.8190 2,800 +0.03(+3.41%)
Dec 03, 2013 0.8183 0.8183 0.7920 0.7920 2,400 -0.02(-2.51%)
Dec 02, 2013 0.8300 0.8300 0.8124 0.8124 7,200 -0.02(-2.12%)
Nov 29, 2013 0.8300 0.8300 0.8300 0.8300 2,600 +0.00(+0.36%)
Nov 27, 2013 0.8280 0.8300 0.8270 0.8270 5,500 -0.00(-0.36%)
Nov 25, 2013 0.8300 0.8300 0.8300 1,000 +0.01(+1.10%)
Nov 22, 2013 0.8120 0.8210 0.8098 0.8210 4,250 +0.01(+1.11%)
Nov 21, 2013 0.8070 0.8130 0.7680 0.8120 8,200 +0.00(+0.14%)
Nov 20, 2013 0.8597 0.8597 0.8108 0.8109 10,445 -0.06(-6.49%)
Nov 19, 2013 0.8672 0.8672 0.8672 0.8672 1,000 +0.02(+2.51%)
Nov 18, 2013 0.8479 0.8479 0.8459 0.8460 13,000 -0.02(-2.76%)
Nov 15, 2013 0.8700 0.8700 0.8700 0.8700 3,000 +0.01(+0.73%)
Nov 14, 2013 0.8637 0.8637 0.8637 0.8637 400 -0.02(-2.30%)
Nov 11, 2013 0.8840 0.8840 0.8840 0 -0.01(-1.35%)
Nov 08, 2013 0.9200 0.9200 0.8810 0.8961 7,700 -0.10(-9.79%)
Nov 07, 2013 0.9933 0.9933 0.9933 0.9933 300 +0.05(+5.67%)
Nov 06, 2013 0.9440 0.9440 0.9400 0.9400 1,000 -0.05(-5.24%)
Nov 05, 2013 0.9621 0.9920 0.9536 0.9920 1,400 -0.01(-0.80%)
Nov 04, 2013 0.9954 1.000 0.9954 1.000 4,000 +0.01(+0.70%)
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.