Skip to main content

Mirasol Resources Ltd (OP: MRZLF )

0.4331 +0.0081 (+1.91%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 0.4601 0.4639 0.4465 0.4580 11,854 +0.00(+0.20%)
Apr 29, 2019 0.4515 0.4599 0.4515 0.4571 9,467 -0.01(-1.08%)
Apr 26, 2019 0.4420 0.4621 0.4420 0.4621 13,200 +0.00(+0.46%)
Apr 25, 2019 0.4542 0.4790 0.4542 0.4600 7,900 +0.02(+3.37%)
Apr 24, 2019 0.4401 0.4450 0.4401 0.4450 2,640 +0.00(+0.11%)
Apr 23, 2019 0.4604 0.4604 0.4144 0.4445 90,815 -0.01(-1.44%)
Apr 22, 2019 0.4846 0.4846 0.4440 0.4510 23,987 -0.03(-6.22%)
Apr 18, 2019 0.4782 0.4920 0.4782 0.4809 7,200 +0.01(+1.46%)
Apr 17, 2019 0.4800 0.4925 0.4580 0.4740 109,509 -0.01(-2.25%)
Apr 16, 2019 0.4925 0.5117 0.4778 0.4849 100,009 -0.02(-3.98%)
Apr 15, 2019 0.4950 0.5214 0.4950 0.5050 70,230 -0.01(-2.13%)
Apr 12, 2019 0.5140 0.5255 0.5140 0.5160 4,600 +0.00(+0.58%)
Apr 11, 2019 0.5140 0.5500 0.4936 0.5130 50,784 -0.01(-2.66%)
Apr 10, 2019 0.5430 0.5654 0.5241 0.5270 55,908 -0.03(-4.87%)
Apr 09, 2019 0.5570 0.5600 0.5540 0.5540 22,979 +0.00(+0.36%)
Apr 08, 2019 0.5800 0.5800 0.5510 0.5520 83,185 -0.03(-4.83%)
Apr 05, 2019 0.5360 0.5841 0.5360 0.5800 47,900 +0.03(+4.98%)
Apr 04, 2019 0.5590 0.5810 0.5525 0.5525 85,680 -0.02(-4.08%)
Apr 03, 2019 0.5827 0.5870 0.5760 0.5760 22,239 -0.01(-2.37%)
Apr 02, 2019 0.5905 0.5990 0.5900 0.5900 36,476 +0.00(+0.19%)
Apr 01, 2019 0.5750 0.6049 0.5650 0.5889 81,750 -0.00(-0.83%)
Mar 29, 2019 0.5978 0.6091 0.5938 0.5938 32,100 +0.00(+0.64%)
Mar 28, 2019 0.5902 0.6043 0.5825 0.5900 45,473 -0.01(-1.01%)
Mar 27, 2019 0.6100 0.6210 0.5960 0.5960 98,110 -0.02(-3.87%)
Mar 26, 2019 0.6026 0.6263 0.5963 0.6200 69,679 +0.00(+0.00%)
Mar 25, 2019 0.6456 0.6507 0.5780 0.6200 417,716 -0.02(-3.02%)
Mar 22, 2019 0.7601 0.7650 0.6300 0.6393 270,300 -0.12(-16.00%)
Mar 21, 2019 0.7924 0.7924 0.7611 0.7611 10,975 -0.06(-6.96%)
Mar 20, 2019 0.7800 0.8180 0.7800 0.8180 3,938 +0.03(+3.94%)
Mar 19, 2019 0.7800 0.7900 0.7800 0.7870 7,600 -0.02(-2.64%)
Mar 18, 2019 0.8250 0.8444 0.7908 0.8083 14,956 -0.02(-2.61%)
Mar 15, 2019 0.8015 0.8300 0.7900 0.8300 9,600 +0.02(+1.94%)
Mar 14, 2019 0.7700 0.8142 0.7700 0.8142 20,482 +0.00(+0.52%)
Mar 13, 2019 0.7890 0.8100 0.7800 0.8100 22,791 +0.04(+4.83%)
Mar 12, 2019 0.7801 0.7866 0.7516 0.7727 41,270 +0.01(+1.94%)
Mar 11, 2019 0.7700 0.7768 0.7500 0.7580 82,781 -0.04(-4.52%)
Mar 08, 2019 0.7800 0.8012 0.7699 0.7939 27,300 +0.01(+1.78%)
Mar 07, 2019 0.8150 0.8150 0.7792 0.7800 56,482 -0.06(-6.81%)
Mar 06, 2019 0.8050 0.8400 0.7974 0.8370 16,574 +0.04(+4.62%)
Mar 05, 2019 0.8300 0.8300 0.7900 0.8000 26,809 -0.03(-3.67%)
Mar 04, 2019 0.8436 0.8436 0.8050 0.8305 13,451 +0.01(+0.65%)
Mar 01, 2019 0.8400 0.8500 0.8100 0.8251 18,500 -0.02(-2.04%)
Feb 28, 2019 0.8855 0.8855 0.8423 0.8423 14,779 -0.04(-4.28%)
Feb 27, 2019 0.8750 0.9023 0.8500 0.8800 13,098 -0.01(-1.12%)
Feb 26, 2019 0.9012 0.9023 0.8795 0.8900 25,667 +0.00(+0.51%)
Feb 25, 2019 0.9083 0.9083 0.8785 0.8855 19,820 +0.01(+1.06%)
Feb 22, 2019 0.9059 0.9059 0.8700 0.8762 61,000 -0.02(-2.64%)
Feb 21, 2019 0.8933 0.9013 0.8700 0.9000 27,078 +0.00(+0.00%)
Feb 20, 2019 0.8779 0.9156 0.8600 0.9000 26,200 +0.02(+1.99%)
Feb 19, 2019 0.9000 0.9062 0.8664 0.8824 45,900 +0.04(+4.60%)
Feb 15, 2019 0.8400 0.8700 0.8266 0.8436 29,200 +0.00(+0.43%)
Feb 14, 2019 0.8550 0.8650 0.8301 0.8400 51,365 -0.01(-1.18%)
Feb 13, 2019 0.8880 0.8880 0.8500 0.8500 36,867 -0.03(-3.30%)
Feb 12, 2019 0.8700 0.8937 0.8700 0.8790 17,000 -0.01(-1.24%)
Feb 11, 2019 0.8973 0.9100 0.8838 0.8900 57,768 -0.00(-0.38%)
Feb 08, 2019 0.8900 0.9107 0.8788 0.8934 17,000 -0.00(-0.31%)
Feb 07, 2019 0.9009 0.9112 0.8750 0.8962 22,694 -0.02(-2.59%)
Feb 06, 2019 0.9310 0.9336 0.8913 0.9200 28,022 -0.02(-1.60%)
Feb 05, 2019 0.9100 0.9861 0.9100 0.9350 18,885 -0.00(-0.53%)
Feb 04, 2019 0.9559 0.9600 0.9250 0.9400 35,950 -0.02(-2.08%)
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.