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

Mirasol Resources Ltd (OP: MRZLF )

0.3933 -0.0090 (-2.24%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Dec 31, 2018 0.7874 0.8244 0.7580 0.7933 38,400 -0.02(-2.06%)
Dec 28, 2018 0.8038 0.8376 0.7800 0.8100 10,700 +0.00(+0.10%)
Dec 27, 2018 0.7740 0.8454 0.7447 0.8092 82,716 +0.04(+4.55%)
Dec 26, 2018 0.8120 0.8410 0.7400 0.7740 48,043 -0.00(-0.41%)
Dec 24, 2018 0.7710 0.7772 0.7710 0.7772 1,500 +0.03(+4.07%)
Dec 21, 2018 0.7768 0.7768 0.7371 0.7468 27,900 -0.03(-3.44%)
Dec 20, 2018 0.7926 0.8040 0.7567 0.7734 32,835 -0.02(-2.43%)
Dec 19, 2018 0.7720 0.8066 0.7644 0.7927 24,510 +0.02(+1.93%)
Dec 18, 2018 0.7806 0.7975 0.7730 0.7777 27,460 -0.00(-0.29%)
Dec 17, 2018 0.7700 0.8025 0.7700 0.7800 22,050 -0.04(-4.61%)
Dec 14, 2018 0.7606 0.8329 0.7600 0.8177 19,900 +0.06(+7.59%)
Dec 13, 2018 0.7450 0.7900 0.7450 0.7600 17,500 -0.01(-1.30%)
Dec 12, 2018 0.7880 0.7880 0.7700 0.7700 15,900 -0.01(-1.33%)
Dec 11, 2018 0.7634 0.7880 0.7600 0.7804 32,750 +0.02(+2.68%)
Dec 10, 2018 0.8000 0.8000 0.7596 0.7600 44,710 -0.02(-2.56%)
Dec 07, 2018 0.7500 0.7800 0.7500 0.7800 49,300 +0.03(+3.88%)
Dec 06, 2018 0.8490 0.8490 0.7500 0.7509 56,210 -0.11(-13.01%)
Dec 04, 2018 0.9099 0.9099 0.8600 0.8632 13,500 -0.05(-5.13%)
Dec 03, 2018 0.8800 0.9119 0.8800 0.9099 16,100 -0.01(-1.04%)
Nov 30, 2018 0.8986 0.9195 0.8800 0.9195 6,100 +0.02(+2.46%)
Nov 29, 2018 0.8687 0.8974 0.8687 0.8974 8,170 +0.01(+1.33%)
Nov 28, 2018 0.8720 0.8857 0.8526 0.8856 21,922 +0.02(+2.03%)
Nov 27, 2018 0.9749 0.9749 0.8675 0.8680 33,720 -0.12(-11.88%)
Nov 26, 2018 0.8917 0.9850 0.8706 0.9850 19,245 +0.15(+17.63%)
Nov 23, 2018 0.8392 0.8392 0.8374 0.8374 5,500 -0.03(-2.98%)
Nov 21, 2018 0.8631 0.8631 0.8631 0 -0.06(-6.03%)
Nov 20, 2018 0.7524 0.9185 0.7500 0.9185 38,838 +0.15(+19.52%)
Nov 19, 2018 0.7847 0.7847 0.7685 0.7685 10,100 -0.00(-0.38%)
Nov 16, 2018 0.7800 0.7939 0.7662 0.7714 24,600 -0.01(-1.42%)
Nov 15, 2018 0.7672 0.7910 0.7672 0.7825 9,040 +0.02(+2.96%)
Nov 14, 2018 0.7596 0.7649 0.7500 0.7600 12,629 -0.00(-0.26%)
Nov 13, 2018 0.7738 0.7900 0.7518 0.7620 42,655 -0.02(-1.99%)
Nov 12, 2018 0.8200 0.8330 0.7775 0.7775 16,400 -0.04(-5.16%)
Nov 09, 2018 0.8050 0.8204 0.7983 0.8198 15,700 +0.01(+1.46%)
Nov 08, 2018 0.7800 0.8888 0.7800 0.8080 8,879 +0.02(+2.28%)
Nov 07, 2018 0.7980 0.8000 0.7767 0.7900 39,275 -0.01(-0.89%)
Nov 06, 2018 0.7800 0.7980 0.7800 0.7971 6,170 +0.02(+1.92%)
Nov 05, 2018 0.7700 0.7980 0.7700 0.7821 5,200 +0.02(+2.28%)
Nov 02, 2018 0.7600 0.7828 0.7500 0.7647 14,200 +0.00(+0.62%)
Nov 01, 2018 0.7687 0.7800 0.7502 0.7600 29,956 -0.02(-2.56%)
Oct 31, 2018 0.7732 0.8000 0.7562 0.7800 36,519 +0.00(+0.00%)
Oct 30, 2018 0.7800 0.7966 0.7750 0.7800 37,092 +0.00(+0.00%)
Oct 29, 2018 0.7820 0.8040 0.7747 0.7800 53,540 -0.01(-0.89%)
Oct 26, 2018 0.8410 0.8420 0.7703 0.7870 70,700 -0.11(-12.56%)
Oct 25, 2018 0.9520 0.9520 0.8322 0.9000 28,168 -0.03(-3.14%)
Oct 24, 2018 0.9279 0.9624 0.9021 0.9292 7,680 -0.03(-2.87%)
Oct 23, 2018 0.9200 0.9670 0.9000 0.9567 63,450 +0.04(+3.99%)
Oct 22, 2018 0.9503 0.9854 0.9180 0.9200 25,005 -0.03(-3.05%)
Oct 19, 2018 0.9430 0.9489 0.8906 0.9489 53,600 -0.03(-2.59%)
Oct 18, 2018 1.000 1.000 0.9300 0.9741 44,630 -0.03(-2.58%)
Oct 17, 2018 0.9918 1.006 0.9691 0.9999 16,639 -0.05(-4.77%)
Oct 16, 2018 1.053 1.080 1.019 1.050 17,395 -0.02(-1.87%)
Oct 15, 2018 1.031 1.070 0.9855 1.070 21,606 +0.03(+3.03%)
Oct 12, 2018 1.060 1.060 0.9801 1.038 22,100 -0.03(-2.37%)
Oct 11, 2018 1.030 1.064 1.030 1.064 637 +0.08(+8.14%)
Oct 10, 2018 1.010 1.020 0.9682 0.9836 15,595 -0.04(-3.57%)
Oct 09, 2018 1.020 1.030 0.9700 1.020 31,000 -0.01(-0.97%)
Oct 08, 2018 1.015 1.030 1.000 1.030 26,706 +0.00(+0.00%)
Oct 05, 2018 1.046 1.046 1.000 1.030 4,400 -0.05(-4.46%)
Oct 04, 2018 1.060 1.078 1.033 1.078 4,530 +0.04(+3.61%)
Oct 03, 2018 1.070 1.089 1.040 1.040 33,666 -0.03(-2.48%)
Oct 02, 2018 1.063 1.067 1.050 1.067 3,800 -0.06(-5.51%)
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.