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

Mirasol Resources Ltd (OP: MRZLF )

0.4141 +0.0151 (+3.78%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
Dec 31, 2009 1.438 1.438 1.438 0 +0.03(+2.03%)
Dec 30, 2009 1.350 1.410 1.338 1.410 31,600 +0.05(+3.72%)
Dec 29, 2009 1.444 1.450 1.357 1.359 13,400 -0.06(-4.16%)
Dec 24, 2009 1.418 1.418 1.418 1.418 0 +0.01(+0.57%)
Dec 23, 2009 1.414 1.432 1.410 1.410 6,100 +0.12(+9.00%)
Dec 22, 2009 1.317 1.330 1.294 1.294 15,000 +0.02(+1.75%)
Dec 21, 2009 1.265 1.271 1.265 1.271 7,000 +0.02(+1.23%)
Dec 18, 2009 1.306 1.306 1.256 1.256 7,600 +0.00(+0.34%)
Dec 17, 2009 1.202 1.299 1.193 1.252 45,900 -0.02(-1.32%)
Dec 16, 2009 1.270 1.270 1.268 1.268 5,000 -0.03(-2.51%)
Dec 15, 2009 1.282 1.307 1.282 1.301 11,700 -0.02(-1.55%)
Dec 14, 2009 1.381 1.400 1.321 1.321 4,500 -0.08(-5.88%)
Dec 11, 2009 1.422 1.422 1.365 1.404 22,700 +0.05(+3.54%)
Dec 10, 2009 1.355 1.356 1.355 1.356 5,000 +0.00(+0.07%)
Dec 09, 2009 1.369 1.378 1.355 1.355 2,400 -0.01(-0.46%)
Dec 08, 2009 1.291 1.361 1.291 1.361 5,800 +0.03(+2.42%)
Dec 07, 2009 1.241 1.329 1.209 1.329 31,500 +0.03(+1.96%)
Dec 04, 2009 1.341 1.341 1.230 1.304 8,300 -0.10(-7.16%)
Dec 03, 2009 1.440 1.440 1.393 1.404 19,600 -0.02(-1.58%)
Dec 02, 2009 1.238 1.427 1.238 1.427 10,900 +0.21(+16.93%)
Dec 01, 2009 1.206 1.220 1.206 1.220 2,500 +0.05(+3.96%)
Nov 30, 2009 1.248 1.266 1.173 1.173 3,800 +0.01(+0.73%)
Nov 27, 2009 1.157 1.185 1.157 1.165 14,500 -0.04(-3.26%)
Nov 25, 2009 1.366 1.367 1.183 1.204 47,700 +0.08(+7.53%)
Nov 24, 2009 0.6730 1.120 0.6730 1.120 125,928 +0.49(+77.78%)
Nov 23, 2009 0.6284 0.6300 0.6284 0.6300 30,000 +0.06(+11.23%)
Nov 20, 2009 0.5664 0.5664 0.5664 0.5664 2,000 -0.07(-11.08%)
Nov 16, 2009 0.6370 0.6370 0.6370 0 +0.02(+2.87%)
Nov 09, 2009 0.6192 0.6192 0.6192 0.6192 0 +0.04(+6.57%)
Nov 06, 2009 0.6216 0.6216 0.5810 0.5810 11,400 -0.08(-11.43%)
Nov 04, 2009 0.6560 0.6560 0.6560 0.6560 0 -0.00(-0.41%)
Oct 29, 2009 0.6587 0.6587 0.6587 0.6587 0 +0.02(+3.60%)
Oct 28, 2009 0.5980 0.6358 0.5980 0.6358 10,000 -0.03(-3.81%)
Oct 27, 2009 0.6610 0.6610 0.6610 0.6610 2,500 +0.01(+1.58%)
Oct 26, 2009 0.6410 0.6521 0.6410 0.6507 34,500 -0.01(-1.59%)
Oct 23, 2009 0.6612 0.6619 0.6610 0.6612 32,000 -0.00(-0.20%)
Oct 22, 2009 0.6511 0.6625 0.6511 0.6625 24,000 +0.01(+0.99%)
Oct 21, 2009 0.6556 0.6685 0.6464 0.6560 56,900 +0.00(+0.15%)
Oct 19, 2009 0.6550 0.6550 0.6550 0.6550 0 -0.05(-7.62%)
Oct 16, 2009 0.7090 0.7090 0.7090 0.7090 4,000 -0.06(-7.20%)
Oct 14, 2009 0.7640 0.7640 0.7640 3,000 -0.01(-0.84%)
Oct 13, 2009 0.7030 0.8473 0.7030 0.7705 10,000 +0.12(+19.09%)
Oct 09, 2009 0.6470 0.6470 0.6470 0.6470 0 +0.06(+11.07%)
Oct 08, 2009 0.5510 0.5835 0.5510 0.5825 16,500 +0.04(+7.47%)
Oct 07, 2009 0.5045 0.5420 0.5045 0.5420 5,000 +0.05(+9.76%)
Oct 06, 2009 0.5046 0.5046 0.4938 0.4938 11,000 -0.02(-3.08%)
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.