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 (%)
Jul 29, 2016 2.190 2.220 2.150 2.220 63,315 +0.10(+4.75%)
Jul 28, 2016 2.002 2.127 1.960 2.119 35,100 +0.20(+10.20%)
Jul 27, 2016 1.947 1.980 1.923 1.923 40,749 -0.01(-0.77%)
Jul 26, 2016 1.780 1.938 1.725 1.938 39,389 +0.09(+5.06%)
Jul 25, 2016 1.970 1.980 1.790 1.845 70,832 -0.12(-5.98%)
Jul 22, 2016 1.921 1.962 1.880 1.962 12,975 +0.06(+3.26%)
Jul 21, 2016 1.900 1.980 1.880 1.900 32,398 +0.10(+5.75%)
Jul 20, 2016 2.140 2.140 1.789 1.797 147,092 -0.33(-15.61%)
Jul 19, 2016 2.123 2.159 2.107 2.129 38,620 -0.01(-0.51%)
Jul 18, 2016 2.100 2.150 2.091 2.140 35,796 +0.01(+0.47%)
Jul 15, 2016 2.140 2.160 2.092 2.130 40,028 -0.01(-0.47%)
Jul 14, 2016 2.160 2.200 2.140 2.140 82,166 +0.00(+0.00%)
Jul 13, 2016 2.117 2.189 2.095 2.140 72,015 +0.07(+3.38%)
Jul 12, 2016 2.065 2.105 2.020 2.070 49,090 -0.04(-1.74%)
Jul 11, 2016 2.038 2.107 2.031 2.107 51,963 +0.05(+2.19%)
Jul 08, 2016 2.007 2.070 2.000 2.061 71,281 +0.02(+0.94%)
Jul 07, 2016 2.059 2.100 2.020 2.042 33,776 +0.12(+6.37%)
Jul 05, 2016 1.900 1.930 1.880 1.920 98,729 -0.02(-1.03%)
Jul 01, 2016 1.940 1.940 1.940 0 +0.09(+4.86%)
Jun 30, 2016 1.830 1.860 1.822 1.850 49,872 +0.04(+2.32%)
Jun 29, 2016 1.834 1.850 1.796 1.808 43,130 -0.02(-1.20%)
Jun 28, 2016 1.825 1.830 1.760 1.830 47,659 +0.02(+1.16%)
Jun 27, 2016 1.831 1.850 1.750 1.809 56,559 +0.01(+0.51%)
Jun 24, 2016 1.860 1.860 1.740 1.800 89,021 +0.05(+2.86%)
Jun 23, 2016 1.760 1.780 1.730 1.750 72,808 -0.01(-0.57%)
Jun 22, 2016 1.796 1.820 1.730 1.760 53,290 -0.02(-1.35%)
Jun 21, 2016 1.730 1.800 1.650 1.784 66,803 +0.09(+5.13%)
Jun 20, 2016 1.796 1.900 1.630 1.697 58,542 -0.04(-2.22%)
Jun 17, 2016 1.650 1.750 1.650 1.736 70,206 +0.12(+7.33%)
Jun 16, 2016 1.870 1.917 1.585 1.617 129,024 -0.24(-13.06%)
Jun 15, 2016 1.797 1.860 1.777 1.860 169,026 +0.16(+9.48%)
Jun 14, 2016 1.800 1.840 1.680 1.699 88,709 -0.09(-5.08%)
Jun 13, 2016 1.719 1.790 1.713 1.790 87,292 +0.10(+6.02%)
Jun 10, 2016 1.580 1.700 1.580 1.688 54,300 +0.11(+6.85%)
Jun 09, 2016 1.628 1.640 1.579 1.580 60,874 +0.03(+1.94%)
Jun 08, 2016 1.479 1.623 1.479 1.550 59,680 +0.08(+5.44%)
Jun 07, 2016 1.460 1.480 1.427 1.470 43,407 +0.02(+1.38%)
Jun 06, 2016 1.440 1.470 1.427 1.450 30,457 +0.02(+1.56%)
Jun 03, 2016 1.440 1.450 1.412 1.428 28,276 +0.06(+4.75%)
Jun 02, 2016 1.350 1.400 1.349 1.363 19,693 +0.01(+0.96%)
Jun 01, 2016 1.386 1.400 1.340 1.350 42,600 -0.03(-2.03%)
May 31, 2016 1.240 1.378 1.240 1.378 32,055 +0.12(+9.37%)
May 27, 2016 1.260 1.260 1.260 0 -0.05(-3.60%)
May 26, 2016 1.340 1.340 1.273 1.307 38,862 -0.01(-0.62%)
May 25, 2016 1.269 1.315 1.225 1.315 76,341 +0.02(+1.16%)
May 24, 2016 1.380 1.380 1.298 1.300 81,692 -0.08(-5.80%)
May 23, 2016 1.400 1.400 1.370 1.380 40,044 +0.01(+0.73%)
May 20, 2016 1.390 1.393 1.360 1.370 63,292 +0.00(+0.04%)
May 19, 2016 1.379 1.400 1.320 1.369 109,409 -0.03(-2.28%)
May 18, 2016 1.400 1.498 1.370 1.401 147,345 +0.03(+2.19%)
May 17, 2016 1.340 1.440 1.330 1.371 68,722 +0.03(+2.34%)
May 16, 2016 1.321 1.400 1.316 1.340 183,162 +0.04(+3.16%)
May 13, 2016 1.250 1.310 1.220 1.299 153,839 +0.05(+3.92%)
May 12, 2016 1.231 1.250 1.214 1.250 132,262 +0.03(+2.46%)
May 11, 2016 1.110 1.250 1.090 1.220 129,055 +0.13(+12.10%)
May 10, 2016 1.100 1.125 1.033 1.088 114,936 +0.04(+4.18%)
May 09, 2016 1.121 1.121 1.034 1.045 21,990 -0.07(-6.60%)
May 06, 2016 1.090 1.156 1.070 1.118 12,930 +0.04(+3.27%)
May 05, 2016 1.091 1.091 1.060 1.083 55,383 +0.02(+2.17%)
May 04, 2016 1.190 1.210 1.057 1.060 40,875 -0.14(-11.67%)
May 03, 2016 1.230 1.230 1.170 1.200 4,250 -0.07(-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.