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

Mirasol Resources Ltd (OP: MRZLF )

0.4023 -0.0077 (-1.88%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 9, 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 (%)
Feb 28, 2017 1.367 1.390 1.357 1.380 31,722 -0.07(-4.83%)
Feb 27, 2017 1.424 1.490 1.410 1.450 35,705 +0.01(+0.69%)
Feb 24, 2017 1.402 1.493 1.402 1.440 45,098 -0.00(-0.21%)
Feb 23, 2017 1.450 1.500 1.440 1.443 54,842 +0.02(+1.22%)
Feb 22, 2017 1.480 1.480 1.400 1.426 63,801 -0.06(-4.32%)
Feb 21, 2017 1.544 1.569 1.470 1.490 47,099 -0.01(-0.67%)
Feb 17, 2017 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 16, 2017 1.450 1.500 1.415 1.500 22,443 +0.06(+3.85%)
Feb 15, 2017 1.400 1.444 1.400 1.444 12,790 +0.03(+2.01%)
Feb 14, 2017 1.410 1.450 1.410 1.416 8,780 -0.00(-0.21%)
Feb 13, 2017 1.366 1.448 1.366 1.419 28,756 -0.01(-0.77%)
Feb 10, 2017 1.401 1.450 1.400 1.430 56,442 +0.02(+1.42%)
Feb 09, 2017 1.400 1.480 1.360 1.410 58,451 -0.02(-1.64%)
Feb 08, 2017 1.487 1.501 1.424 1.433 82,709 -0.06(-4.02%)
Feb 07, 2017 1.485 1.500 1.471 1.494 17,280 -0.01(-0.43%)
Feb 06, 2017 1.495 1.513 1.450 1.500 9,789 +0.04(+2.66%)
Feb 03, 2017 1.448 1.535 1.430 1.461 30,180 -0.06(-4.18%)
Feb 02, 2017 1.543 1.543 1.480 1.525 9,829 -0.00(-0.29%)
Feb 01, 2017 1.500 1.630 1.500 1.529 47,567 +0.02(+1.63%)
Jan 31, 2017 1.500 1.550 1.500 1.505 17,494 +0.02(+1.68%)
Jan 30, 2017 1.460 1.486 1.460 1.480 6,995 +0.02(+1.36%)
Jan 27, 2017 1.400 1.507 1.400 1.460 35,627 +0.04(+2.82%)
Jan 26, 2017 1.373 1.425 1.373 1.420 16,995 -0.03(-2.05%)
Jan 25, 2017 1.453 1.471 1.400 1.450 34,170 -0.01(-0.34%)
Jan 24, 2017 1.410 1.560 1.410 1.455 26,407 +0.02(+1.23%)
Jan 23, 2017 1.300 1.450 1.288 1.437 54,368 +0.07(+5.50%)
Jan 20, 2017 1.299 1.382 1.282 1.362 29,548 +0.07(+5.26%)
Jan 19, 2017 1.261 1.300 1.260 1.294 16,808 -0.01(-0.46%)
Jan 18, 2017 1.409 1.430 1.300 1.300 34,987 -0.10(-7.14%)
Jan 17, 2017 1.379 1.410 1.378 1.400 26,950 +0.06(+4.48%)
Jan 13, 2017 1.340 1.340 1.340 0 -0.02(-1.47%)
Jan 12, 2017 1.444 1.470 1.360 1.360 29,760 -0.00(-0.12%)
Jan 11, 2017 1.340 1.377 1.270 1.362 22,158 +0.02(+1.62%)
Jan 10, 2017 1.324 1.351 1.310 1.340 30,023 +0.15(+12.47%)
Jan 09, 2017 1.163 1.200 1.160 1.191 14,600 +0.01(+0.97%)
Jan 06, 2017 1.151 1.180 1.151 1.180 9,535 +0.02(+1.72%)
Jan 05, 2017 1.240 1.283 1.140 1.160 127,512 -0.02(-1.94%)
Jan 04, 2017 1.210 1.210 1.134 1.183 14,787 +0.05(+4.41%)
Jan 03, 2017 1.089 1.180 1.089 1.133 8,158 +0.00(+0.43%)
Dec 30, 2016 1.128 1.128 1.128 0 -0.00(-0.01%)
Dec 29, 2016 1.052 1.170 1.031 1.128 45,476 +0.08(+7.35%)
Dec 28, 2016 0.9829 1.060 0.9465 1.051 62,879 +0.07(+7.24%)
Dec 27, 2016 1.000 1.000 0.9800 0.9800 16,292 -0.02(-2.00%)
Dec 23, 2016 1.000 1.000 1.000 0 +0.01(+0.50%)
Dec 22, 2016 0.9600 1.000 0.9500 0.9950 50,599 +0.05(+4.74%)
Dec 21, 2016 0.8900 0.9582 0.8900 0.9500 115,192 +0.06(+6.74%)
Dec 20, 2016 0.9010 0.9138 0.8882 0.8900 71,385 -0.04(-4.30%)
Dec 19, 2016 0.9650 0.9692 0.9271 0.9300 89,820 -0.04(-3.64%)
Dec 16, 2016 0.9242 0.9651 0.9200 0.9651 50,718 +0.04(+4.30%)
Dec 15, 2016 1.050 1.070 0.9200 0.9253 152,612 -0.13(-12.71%)
Dec 14, 2016 1.135 1.150 1.060 1.060 20,852 -0.08(-7.02%)
Dec 13, 2016 1.190 1.230 1.120 1.140 32,116 -0.07(-5.76%)
Dec 12, 2016 1.110 1.270 1.110 1.210 49,256 +0.11(+9.51%)
Dec 09, 2016 1.140 1.150 1.100 1.105 33,365 -0.04(-3.19%)
Dec 08, 2016 1.140 1.190 1.128 1.141 23,899 -0.05(-4.12%)
Dec 07, 2016 1.186 1.200 1.144 1.190 31,235 +0.01(+0.85%)
Dec 06, 2016 1.200 1.208 1.171 1.180 18,741 -0.01(-0.59%)
Dec 05, 2016 1.210 1.210 1.150 1.187 21,172 +0.01(+0.73%)
Dec 02, 2016 1.163 1.200 1.150 1.178 28,267 +0.01(+0.92%)
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.