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 (%)
Apr 29, 2011 6.310 6.321 6.310 6.315 12,500 -0.01(-0.24%)
Apr 28, 2011 6.404 6.450 6.243 6.330 12,591 +0.07(+1.12%)
Apr 27, 2011 6.260 6.266 6.170 6.260 7,330 -0.08(-1.31%)
Apr 26, 2011 6.280 6.343 6.076 6.343 11,100 -0.03(-0.42%)
Apr 25, 2011 6.387 6.387 6.190 6.370 34,650 -0.07(-1.09%)
Apr 21, 2011 6.400 6.506 6.362 6.440 24,100 +0.09(+1.42%)
Apr 20, 2011 6.180 6.412 6.152 6.350 13,000 +0.21(+3.42%)
Apr 19, 2011 5.950 6.170 5.927 6.140 16,757 +0.14(+2.40%)
Apr 18, 2011 6.157 6.190 5.950 5.996 27,300 -0.19(-3.09%)
Apr 15, 2011 6.060 6.237 6.030 6.187 9,850 +0.11(+1.78%)
Apr 14, 2011 6.058 6.090 5.960 6.079 6,800 -0.01(-0.10%)
Apr 13, 2011 6.234 6.260 6.074 6.084 3,400 +0.06(+1.04%)
Apr 12, 2011 6.103 6.131 5.770 6.021 17,430 -0.10(-1.61%)
Apr 11, 2011 6.750 6.750 6.052 6.120 29,750 -0.57(-8.47%)
Apr 08, 2011 7.160 7.204 6.649 6.686 8,950 -0.41(-5.83%)
Apr 07, 2011 6.995 7.100 6.736 7.100 8,780 +0.23(+3.35%)
Apr 06, 2011 6.955 7.015 6.811 6.870 11,300 +0.30(+4.57%)
Apr 05, 2011 6.500 6.570 6.277 6.570 16,847 +0.03(+0.48%)
Apr 04, 2011 6.900 6.900 6.527 6.538 12,100 -0.36(-5.24%)
Apr 01, 2011 6.750 6.900 6.660 6.900 4,220 +0.20(+2.99%)
Mar 31, 2011 6.535 6.780 6.486 6.700 7,450 +0.28(+4.36%)
Mar 30, 2011 6.420 6.420 6.420 6.420 5,050 -0.09(-1.44%)
Mar 29, 2011 6.500 6.513 6.500 6.513 1,600 +0.17(+2.74%)
Mar 28, 2011 6.400 6.450 6.335 6.340 7,100 -0.21(-3.21%)
Mar 25, 2011 6.570 6.790 6.543 6.550 13,550 -0.10(-1.50%)
Mar 24, 2011 7.070 7.070 6.650 6.650 9,300 -0.30(-4.30%)
Mar 23, 2011 6.280 6.949 6.280 6.949 23,325 +0.64(+10.15%)
Mar 22, 2011 6.100 6.309 6.077 6.309 17,320 +0.02(+0.29%)
Mar 21, 2011 6.322 6.405 6.159 6.290 18,400 +0.17(+2.69%)
Mar 18, 2011 5.940 6.232 5.915 6.125 11,199 +0.25(+4.34%)
Mar 17, 2011 5.750 5.870 5.634 5.870 17,730 +0.23(+4.08%)
Mar 16, 2011 5.830 5.951 5.640 5.640 33,055 -0.21(-3.59%)
Mar 15, 2011 5.940 5.970 5.410 5.850 64,900 -0.50(-7.87%)
Mar 14, 2011 6.220 6.366 5.880 6.350 36,549 -0.10(-1.55%)
Mar 11, 2011 6.299 6.665 6.220 6.450 32,322 +0.06(+0.94%)
Mar 10, 2011 6.661 6.661 5.800 6.390 61,950 -0.77(-10.75%)
Mar 09, 2011 7.540 7.540 6.900 7.160 23,520 -0.62(-7.96%)
Mar 08, 2011 7.860 7.909 7.561 7.779 16,438 -0.02(-0.26%)
Mar 07, 2011 8.090 8.114 7.720 7.800 26,950 -0.14(-1.76%)
Mar 04, 2011 7.719 8.040 7.690 7.940 59,741 +0.54(+7.25%)
Mar 03, 2011 7.200 7.403 7.172 7.403 18,280 +0.06(+0.82%)
Mar 02, 2011 7.190 7.343 7.175 7.343 22,711 +0.17(+2.41%)
Mar 01, 2011 7.200 7.200 7.090 7.170 10,315 +0.07(+0.93%)
Feb 28, 2011 6.897 7.105 6.675 7.104 11,230 +0.14(+2.07%)
Feb 25, 2011 6.963 6.963 6.950 6.960 2,300 +0.03(+0.50%)
Feb 24, 2011 6.835 7.010 6.835 6.926 10,900 +0.16(+2.35%)
Feb 23, 2011 6.430 6.790 6.430 6.766 10,700 +0.02(+0.24%)
Feb 22, 2011 7.037 7.110 6.656 6.750 48,550 +0.18(+2.68%)
Feb 18, 2011 6.699 6.785 6.289 6.574 59,650 -0.13(-1.88%)
Feb 17, 2011 6.511 6.700 6.440 6.700 6,450 +0.41(+6.59%)
Feb 16, 2011 6.140 6.560 6.140 6.286 11,250 +0.27(+4.43%)
Feb 15, 2011 6.000 6.021 6.000 6.019 1,800 +0.03(+0.49%)
Feb 14, 2011 5.790 5.989 5.759 5.989 34,500 +0.28(+4.90%)
Feb 11, 2011 5.853 5.873 5.691 5.710 22,100 +0.21(+3.81%)
Feb 10, 2011 5.486 5.558 5.486 5.500 21,700 +0.03(+0.63%)
Feb 09, 2011 5.730 5.750 5.465 5.465 13,450 -0.19(-3.44%)
Feb 08, 2011 5.660 5.753 5.560 5.660 10,425 +0.01(+0.18%)
Feb 07, 2011 5.619 5.700 5.619 5.650 8,810 +0.10(+1.77%)
Feb 04, 2011 5.450 5.570 5.433 5.552 18,660 +0.19(+3.60%)
Feb 03, 2011 5.040 5.400 5.040 5.359 9,100 +0.32(+6.33%)
Feb 02, 2011 5.218 5.218 5.029 5.040 21,225 -0.06(-1.26%)
Feb 01, 2011 5.106 5.160 4.950 5.104 27,482 +0.18(+3.75%)
Jan 31, 2011 4.971 5.000 4.914 4.920 24,465 -0.13(-2.63%)
Jan 28, 2011 4.980 5.053 4.880 5.053 25,100 +0.08(+1.67%)
Jan 27, 2011 5.060 5.166 4.970 4.970 11,335 -0.18(-3.50%)
Jan 26, 2011 4.750 5.150 4.750 5.150 11,900 +0.39(+8.23%)
Jan 25, 2011 4.820 4.820 4.720 4.758 33,401 -0.14(-2.89%)
Jan 24, 2011 5.000 5.030 4.900 4.900 7,400 -0.16(-3.16%)
Jan 21, 2011 5.077 5.077 4.986 5.060 7,800 +0.05(+1.00%)
Jan 20, 2011 5.300 5.300 4.941 5.010 61,370 -0.54(-9.81%)
Jan 19, 2011 5.430 5.570 5.378 5.555 22,210 +0.31(+6.01%)
Jan 18, 2011 5.140 5.270 5.126 5.240 19,896 +0.18(+3.56%)
Jan 14, 2011 5.390 5.390 4.860 5.060 59,599 -0.44(-8.00%)
Jan 13, 2011 5.521 5.824 5.500 5.500 20,630 +0.19(+3.64%)
Jan 12, 2011 5.260 5.400 5.260 5.307 9,800 +0.06(+1.17%)
Jan 11, 2011 5.230 5.267 5.146 5.245 8,110 +0.23(+4.49%)
Jan 10, 2011 4.904 5.026 4.813 5.020 51,450 -0.16(-3.09%)
Jan 07, 2011 4.788 5.184 4.530 5.180 81,873 +0.08(+1.57%)
Jan 06, 2011 5.560 5.590 5.100 5.100 38,506 -0.48(-8.60%)
Jan 05, 2011 5.610 5.650 5.561 5.580 6,920 -0.22(-3.79%)
Jan 04, 2011 5.497 6.100 5.468 5.800 33,470 -0.34(-5.54%)
Jan 03, 2011 6.140 6.140 6.100 6.140 3,400 +0.05(+0.82%)
Dec 31, 2010 5.900 6.160 5.900 6.090 5,760 +0.33(+5.73%)
Dec 30, 2010 5.660 5.807 5.628 5.760 16,210 +0.18(+3.23%)
Dec 29, 2010 5.733 5.891 5.580 5.580 21,092 -0.08(-1.41%)
Dec 28, 2010 5.650 5.800 5.510 5.660 6,050 +0.11(+1.98%)
Dec 27, 2010 5.490 5.600 5.470 5.550 5,292 +0.05(+0.96%)
Dec 23, 2010 5.643 5.644 5.335 5.497 25,833 -0.10(-1.84%)
Dec 22, 2010 5.867 5.867 5.510 5.600 14,850 -0.18(-3.15%)
Dec 21, 2010 5.855 5.870 5.688 5.782 25,022 -0.10(-1.67%)
Dec 20, 2010 6.219 6.219 5.709 5.880 47,469 -0.21(-3.45%)
Dec 17, 2010 5.650 6.170 5.548 6.090 104,115 +0.54(+9.76%)
Dec 16, 2010 4.968 5.779 4.870 5.548 97,936 +1.03(+22.75%)
Dec 15, 2010 4.569 4.590 4.432 4.520 22,000 -0.05(-1.09%)
Dec 14, 2010 4.320 4.570 4.293 4.570 12,930 +0.24(+5.54%)
Dec 13, 2010 4.230 4.394 4.230 4.330 33,620 +0.02(+0.46%)
Dec 10, 2010 4.280 4.310 4.250 4.310 41,715 +0.00(+0.00%)
Dec 09, 2010 4.252 4.393 4.252 4.310 6,501 -0.01(-0.23%)
Dec 08, 2010 4.470 4.470 4.240 4.320 52,570 -0.20(-4.49%)
Dec 07, 2010 4.785 4.785 4.481 4.523 76,866 -0.11(-2.43%)
Dec 06, 2010 4.628 4.680 4.603 4.636 20,600 -0.04(-0.95%)
Dec 03, 2010 4.740 4.760 4.650 4.680 33,196 -0.03(-0.59%)
Dec 02, 2010 4.650 4.747 4.650 4.708 23,900 +0.11(+2.35%)
Dec 01, 2010 4.750 4.824 4.594 4.600 58,240 +0.02(+0.54%)
Nov 30, 2010 4.340 4.590 4.300 4.575 103,500 +0.34(+8.07%)
Nov 29, 2010 4.407 4.407 4.053 4.234 95,640 -0.16(-3.72%)
Nov 26, 2010 4.430 4.460 4.264 4.397 164,276 -0.04(-0.91%)
Nov 24, 2010 3.760 4.438 4.438 4.438 353,021 +0.79(+21.77%)
Nov 23, 2010 3.734 3.734 3.599 3.644 19,220 -0.08(-2.03%)
Nov 22, 2010 3.680 3.792 3.680 3.720 8,287 +0.08(+2.09%)
Nov 19, 2010 3.538 3.650 3.500 3.644 12,400 +0.21(+6.24%)
Nov 18, 2010 3.342 3.439 3.307 3.430 11,800 +0.17(+5.26%)
Nov 17, 2010 3.290 3.328 3.259 3.259 17,300 -0.05(-1.46%)
Nov 16, 2010 3.237 3.370 3.232 3.307 10,704 -0.11(-3.26%)
Nov 15, 2010 3.317 3.420 3.262 3.418 14,500 +0.24(+7.50%)
Nov 12, 2010 3.210 3.250 3.151 3.180 71,140 -0.05(-1.45%)
Nov 11, 2010 3.136 3.230 3.100 3.227 34,300 +0.14(+4.67%)
Nov 10, 2010 3.021 3.083 3.021 3.083 3,000 +0.00(+0.09%)
Nov 09, 2010 3.000 3.230 3.000 3.080 26,749 +0.10(+3.36%)
Nov 08, 2010 2.898 3.010 2.878 2.980 25,155 +0.12(+4.20%)
Nov 05, 2010 2.890 2.890 2.847 2.860 19,950 -0.05(-1.79%)
Nov 04, 2010 2.870 2.990 2.832 2.912 28,000 +0.10(+3.41%)
Nov 03, 2010 2.812 2.847 2.810 2.816 53,050 +0.01(+0.21%)
Nov 02, 2010 2.785 2.852 2.773 2.810 22,820 +0.03(+1.08%)
Nov 01, 2010 2.740 2.800 2.740 2.780 9,145 -0.03(-0.92%)
Oct 29, 2010 2.720 2.806 2.720 2.806 7,400 +0.01(+0.29%)
Oct 28, 2010 2.661 2.797 2.650 2.797 4,100 +0.13(+5.05%)
Oct 27, 2010 2.660 2.690 2.653 2.663 29,476 -0.16(-5.78%)
Oct 25, 2010 2.780 2.830 2.730 2.826 27,263 +0.16(+5.86%)
Oct 22, 2010 2.700 2.718 2.670 2.670 53,803 +0.02(+0.75%)
Oct 21, 2010 2.650 2.650 2.620 2.650 5,200 -0.03(-1.05%)
Oct 20, 2010 2.653 2.678 2.546 2.678 19,000 -0.07(-2.61%)
Oct 19, 2010 2.750 2.750 2.690 2.750 5,150 +0.00(+0.00%)
Oct 18, 2010 2.767 2.827 2.750 2.750 2,430 -0.13(-4.51%)
Oct 15, 2010 2.765 2.880 2.765 2.880 900 -0.02(-0.60%)
Oct 14, 2010 2.972 2.972 2.897 2.897 4,800 -0.04(-1.45%)
Oct 13, 2010 2.934 2.940 2.910 2.940 4,200 +0.10(+3.41%)
Oct 12, 2010 2.960 2.960 2.843 2.843 3,100 -0.14(-4.60%)
Oct 11, 2010 2.980 2.980 2.960 2.980 3,200 +0.02(+0.80%)
Oct 08, 2010 2.900 2.956 2.900 2.956 1,800 +0.15(+5.38%)
Oct 07, 2010 2.952 2.952 2.805 2.805 1,500 -0.20(-6.64%)
Oct 06, 2010 3.100 3.100 2.900 3.005 30,700 -0.02(-0.83%)
Oct 05, 2010 2.982 3.061 2.980 3.030 12,100 +0.07(+2.36%)
Oct 04, 2010 2.958 3.010 2.958 2.960 23,310 -0.00(-0.13%)
Oct 01, 2010 2.930 2.964 2.775 2.964 16,800 +0.01(+0.47%)
Sep 30, 2010 2.895 2.982 2.740 2.950 23,080 +0.16(+5.73%)
Sep 29, 2010 2.641 2.790 2.610 2.790 8,500 +0.19(+7.31%)
Sep 28, 2010 2.600 2.600 2.580 2.600 5,070 -0.04(-1.37%)
Sep 27, 2010 2.650 2.650 2.628 2.636 3,500 +0.04(+1.38%)
Sep 24, 2010 2.507 2.700 2.507 2.600 3,400 +0.16(+6.56%)
Sep 23, 2010 2.500 2.500 2.435 2.440 7,800 -0.06(-2.37%)
Sep 22, 2010 2.535 2.540 2.499 2.499 6,500 +0.03(+1.19%)
Sep 21, 2010 2.456 2.480 2.398 2.470 25,300 -0.03(-1.20%)
Sep 20, 2010 2.540 2.540 2.500 2.500 4,500 -0.02(-0.62%)
Sep 17, 2010 2.480 2.515 2.447 2.515 8,200 +0.06(+2.53%)
Sep 15, 2010 2.520 2.541 2.418 2.454 25,440 -0.12(-4.83%)
Sep 14, 2010 2.397 2.578 2.397 2.578 15,300 +0.13(+5.39%)
Sep 13, 2010 2.506 2.506 2.394 2.446 16,500 -0.05(-2.16%)
Sep 10, 2010 2.410 2.550 2.389 2.500 14,860 +0.07(+2.91%)
Sep 09, 2010 2.510 2.541 2.400 2.429 50,200 -0.05(-2.04%)
Sep 08, 2010 2.534 2.563 2.419 2.480 38,070 -0.02(-0.80%)
Sep 07, 2010 2.604 2.610 2.475 2.500 106,000 -0.04(-1.65%)
Sep 03, 2010 2.410 2.610 2.409 2.542 120,094 +0.36(+16.61%)
Sep 02, 2010 2.170 2.180 2.151 2.180 10,910 +0.05(+2.47%)
Sep 01, 2010 2.130 2.134 2.127 2.127 7,000 -0.07(-3.12%)
Aug 31, 2010 2.173 2.264 2.080 2.196 23,200 +0.06(+2.93%)
Aug 30, 2010 2.250 2.250 2.134 2.134 6,400 +0.01(+0.43%)
Aug 27, 2010 2.054 2.124 2.054 2.124 3,600 +0.10(+5.16%)
Aug 26, 2010 1.959 2.068 1.939 2.020 52,900 +0.02(+1.00%)
Aug 25, 2010 1.902 2.019 1.888 2.000 94,150 +0.22(+12.25%)
Aug 24, 2010 1.876 1.876 1.782 1.782 8,800 -0.17(-8.60%)
Aug 23, 2010 1.946 1.950 1.946 1.950 700 +0.08(+4.25%)
Aug 19, 2010 1.870 1.870 1.870 0 -0.11(-5.63%)
Aug 17, 2010 1.982 1.982 1.982 0 +0.12(+6.22%)
Aug 16, 2010 1.897 1.897 1.865 1.865 43,900 +0.10(+5.74%)
Aug 12, 2010 1.764 1.764 1.764 0 -0.07(-3.60%)
Aug 11, 2010 1.822 1.853 1.680 1.830 6,710 -0.07(-3.63%)
Aug 10, 2010 1.914 1.943 1.874 1.899 5,700 +0.08(+4.34%)
Aug 09, 2010 1.814 1.820 1.814 1.820 5,300 +0.03(+1.53%)
Aug 06, 2010 1.792 1.792 1.792 1.792 2,000 +0.02(+1.09%)
Aug 05, 2010 1.773 1.773 1.773 1.773 500 -0.15(-7.98%)
Aug 04, 2010 1.900 1.927 1.900 1.927 7,000 +0.02(+0.89%)
Aug 03, 2010 1.855 1.930 1.855 1.910 11,000 +0.13(+7.30%)
Aug 02, 2010 1.780 1.780 1.780 1.780 2,300 +0.01(+0.56%)
Jul 30, 2010 1.746 1.804 1.746 1.770 7,100 +0.05(+2.80%)
Jul 29, 2010 1.703 1.722 1.703 1.722 2,000 +0.03(+2.00%)
Jul 28, 2010 1.620 1.688 1.600 1.688 24,100 +0.12(+7.86%)
Jul 27, 2010 1.550 1.567 1.524 1.565 14,370 -0.04(-2.19%)
Jul 26, 2010 1.534 1.610 1.498 1.600 33,500 +0.10(+6.67%)
Jul 23, 2010 1.500 1.500 1.500 1.500 300 +0.04(+2.77%)
Jul 22, 2010 1.460 1.460 1.460 1.460 5,000 -0.03(-2.11%)
Jul 21, 2010 1.491 1.491 1.491 1.491 2,000 +0.05(+3.61%)
Jul 20, 2010 1.440 1.440 1.439 1.439 30,000 +0.00(+0.14%)
Jul 19, 2010 1.437 1.437 1.437 1.437 4,750 -0.05(-3.56%)
Jul 14, 2010 1.490 1.490 1.490 0 -0.01(-0.53%)
Jul 13, 2010 1.498 1.498 1.498 1.498 4,000 +0.00(+0.17%)
Jul 12, 2010 1.530 1.530 1.496 1.496 2,500 +0.03(+1.73%)
Jul 09, 2010 1.463 1.470 1.463 1.470 4,000 -0.01(-0.68%)
Jul 08, 2010 1.441 1.480 1.440 1.480 4,500 +0.05(+3.50%)
Jul 07, 2010 1.450 1.450 1.430 1.430 1,100 +0.01(+0.70%)
Jul 06, 2010 1.430 1.438 1.420 1.420 17,400 -0.08(-5.36%)
Jul 02, 2010 1.570 1.570 1.500 1.500 4,000 -0.08(-5.03%)
Jul 01, 2010 1.580 1.580 1.580 1.580 700 +0.07(+4.91%)
Jun 30, 2010 1.506 1.506 1.506 1.506 1,000 -0.04(-2.84%)
Jun 29, 2010 1.550 1.562 1.550 1.550 24,800 +0.02(+1.17%)
Jun 25, 2010 1.532 1.532 1.532 1.532 2,000 -0.03(-1.67%)
Jun 24, 2010 1.577 1.577 1.558 1.558 10,000 -0.04(-2.63%)
Jun 23, 2010 1.595 1.600 1.595 1.600 1,000 +0.00(+0.22%)
Jun 22, 2010 1.597 1.597 1.597 1.597 2,000 -0.11(-6.19%)
Jun 21, 2010 1.760 1.760 1.652 1.702 27,000 +0.02(+1.14%)
Jun 18, 2010 1.670 1.729 1.651 1.683 63,500 +0.03(+1.79%)
Jun 17, 2010 1.588 1.703 1.588 1.653 18,700 +0.06(+3.45%)
Jun 16, 2010 1.550 1.598 1.550 1.598 2,000 +0.01(+0.75%)
Jun 15, 2010 1.586 1.586 1.586 1.586 1,000 +0.00(+0.13%)
Jun 14, 2010 1.584 1.584 1.584 1.584 1,000 -0.10(-5.83%)
Jun 09, 2010 1.682 1.682 1.682 1.682 0 +0.05(+3.25%)
Jun 08, 2010 1.619 1.629 1.619 1.629 4,000 -0.12(-6.75%)
Jun 07, 2010 1.642 1.779 1.642 1.747 124,000 +0.09(+5.11%)
Jun 04, 2010 1.631 1.662 1.605 1.662 10,400 +0.09(+5.64%)
Jun 03, 2010 1.573 1.573 1.573 1.573 1,000 +0.03(+2.23%)
Jun 02, 2010 1.577 1.577 1.539 1.539 5,200 -0.13(-7.84%)
Jun 01, 2010 1.670 1.670 1.670 1.670 1,000 +0.02(+1.21%)
May 28, 2010 1.569 1.659 1.569 1.650 9,700 +0.08(+5.13%)
May 27, 2010 1.569 1.569 1.569 1.569 1,400 -0.06(-3.71%)
May 26, 2010 1.629 1.630 1.629 1.630 1,500 +0.03(+1.87%)
May 25, 2010 1.620 1.620 1.540 1.600 63,300 -0.05(-3.03%)
May 24, 2010 1.620 1.650 1.620 1.650 7,100 +0.04(+2.48%)
May 21, 2010 1.580 1.655 1.550 1.610 14,800 +0.00(+0.28%)
May 20, 2010 1.485 1.652 1.485 1.605 20,410 -0.06(-3.66%)
May 19, 2010 1.666 1.667 1.666 1.667 1,800 -0.08(-4.77%)
May 18, 2010 1.776 1.776 1.750 1.750 5,300 -0.18(-9.30%)
May 14, 2010 1.929 1.929 1.929 0 -0.05(-2.40%)
May 13, 2010 1.977 1.977 1.977 1.977 500 -0.13(-6.33%)
May 12, 2010 1.969 2.111 1.968 2.111 63,600 +0.23(+12.41%)
May 11, 2010 1.903 2.009 1.877 1.877 151,400 +0.25(+15.18%)
May 07, 2010 1.630 1.630 1.630 1.630 0 -0.10(-5.92%)
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.