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 (%)
Jul 31, 2018 1.350 1.360 1.291 1.337 58,515 -0.00(-0.22%)
Jul 30, 2018 1.285 1.350 1.250 1.340 5,585 +0.06(+4.69%)
Jul 27, 2018 1.340 1.340 1.275 1.280 7,400 -0.03(-2.29%)
Jul 26, 2018 1.330 1.350 1.290 1.310 14,003 -0.01(-0.68%)
Jul 25, 2018 1.333 1.360 1.260 1.319 46,954 -0.01(-0.68%)
Jul 24, 2018 1.390 1.390 1.310 1.328 12,002 +0.03(+2.15%)
Jul 23, 2018 1.340 1.352 1.295 1.300 31,806 -0.02(-1.52%)
Jul 20, 2018 1.290 1.340 1.280 1.320 54,641 +0.01(+0.76%)
Jul 19, 2018 1.320 1.320 1.280 1.310 33,475 -0.01(-1.09%)
Jul 18, 2018 1.380 1.380 1.320 1.324 9,277 +0.01(+0.75%)
Jul 17, 2018 1.315 1.315 1.315 1.315 1,000 -0.04(-2.63%)
Jul 16, 2018 1.380 1.400 1.310 1.350 18,546 -0.06(-4.23%)
Jul 13, 2018 1.443 1.443 1.364 1.410 12,250 -0.02(-1.42%)
Jul 12, 2018 1.349 1.447 1.349 1.430 19,990 +0.09(+6.39%)
Jul 11, 2018 1.330 1.334 1.310 1.344 53,205 +0.02(+1.60%)
Jul 10, 2018 1.320 1.330 1.299 1.323 5,850 +0.02(+1.78%)
Jul 09, 2018 1.304 1.328 1.300 1.300 7,792 -0.04(-3.00%)
Jul 06, 2018 1.320 1.341 1.300 1.340 15,185 +0.02(+1.52%)
Jul 05, 2018 1.337 1.368 1.290 1.320 26,876 +0.01(+0.76%)
Jul 03, 2018 1.310 1.310 1.310 0 +0.04(+3.15%)
Jul 02, 2018 1.260 1.310 1.220 1.270 14,105 -0.08(-5.93%)
Jun 29, 2018 1.300 1.373 1.280 1.350 16,580 +0.04(+3.13%)
Jun 28, 2018 1.271 1.309 1.271 1.309 8,080 -0.01(-0.67%)
Jun 27, 2018 1.296 1.350 1.269 1.318 91,275 +0.01(+0.60%)
Jun 26, 2018 1.321 1.321 1.270 1.310 19,569 -0.04(-2.92%)
Jun 25, 2018 1.320 1.350 1.319 1.349 8,182 +0.03(+2.11%)
Jun 22, 2018 1.310 1.331 1.270 1.321 45,734 +0.02(+1.65%)
Jun 21, 2018 1.321 1.327 1.270 1.300 36,243 -0.03(-2.26%)
Jun 20, 2018 1.374 1.390 1.325 1.330 52,080 -0.07(-4.79%)
Jun 19, 2018 1.370 1.397 1.350 1.397 19,401 -0.00(-0.09%)
Jun 18, 2018 1.430 1.430 1.360 1.398 30,151 -0.05(-3.57%)
Jun 15, 2018 1.490 1.430 1.450 21,907 -0.03(-2.03%)
Jun 14, 2018 1.496 1.496 1.470 1.480 18,245 +0.00(+0.00%)
Jun 13, 2018 1.488 1.500 1.467 1.480 19,655 +0.00(+0.00%)
Jun 12, 2018 1.481 1.522 1.480 1.480 39,429 -0.00(-0.13%)
Jun 11, 2018 1.470 1.529 1.470 1.482 16,574 -0.01(-0.34%)
Jun 08, 2018 1.483 1.504 1.470 1.487 31,396 +0.00(+0.30%)
Jun 07, 2018 1.460 1.483 1.460 1.482 11,480 +0.01(+0.85%)
Jun 06, 2018 1.473 1.484 1.470 1.470 24,400 -0.00(-0.24%)
Jun 05, 2018 1.470 1.514 1.470 1.474 13,105 -0.03(-1.76%)
Jun 04, 2018 1.504 1.504 1.500 1.500 2,964 +0.01(+0.67%)
Jun 01, 2018 1.510 1.530 1.477 1.490 23,142 -0.02(-1.62%)
May 31, 2018 1.510 1.549 1.500 1.514 14,736 -0.01(-0.77%)
May 30, 2018 1.500 1.550 1.500 1.526 9,530 -0.02(-1.53%)
May 29, 2018 1.494 1.550 1.470 1.550 49,387 +0.01(+0.89%)
May 25, 2018 1.536 1.536 1.536 0 -0.01(-0.73%)
May 24, 2018 1.554 1.580 1.548 1.548 10,710 -0.03(-2.04%)
May 23, 2018 1.560 1.580 1.540 1.580 40,055 +0.02(+1.28%)
May 22, 2018 1.570 1.570 1.545 1.560 20,900 -0.01(-0.64%)
May 21, 2018 1.540 1.570 1.540 1.570 14,844 +0.02(+1.29%)
May 18, 2018 1.563 1.572 1.530 1.550 32,658 -0.04(-2.53%)
May 17, 2018 1.585 1.650 1.550 1.590 54,142 +0.04(+2.60%)
May 16, 2018 1.510 1.579 1.494 1.550 50,124 +0.06(+4.03%)
May 15, 2018 1.470 1.490 1.460 1.490 48,066 -0.01(-0.67%)
May 14, 2018 1.469 1.515 1.460 1.500 20,141 +0.04(+2.74%)
May 11, 2018 1.468 1.503 1.460 1.460 15,376 -0.02(-1.35%)
May 10, 2018 1.470 1.484 1.450 1.480 12,461 +0.06(+4.26%)
May 09, 2018 1.500 1.500 1.419 1.419 22,865 -0.03(-1.89%)
May 08, 2018 1.431 1.447 1.404 1.447 8,079 +0.02(+1.11%)
May 07, 2018 1.441 1.486 1.400 1.431 27,320 -0.00(-0.24%)
May 04, 2018 1.423 1.490 1.410 1.434 24,186 +0.01(+1.01%)
May 03, 2018 1.480 1.480 1.411 1.420 47,283 -0.06(-4.05%)
May 02, 2018 1.450 1.500 1.440 1.480 19,963 -0.02(-1.64%)
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.