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

Mirasol Resources Ltd (OP: MRZLF )

0.3907 -0.0116 (-2.88%)
Streaming Delayed Price Updated: 2:09 PM 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 (%)
Sep 29, 2017 1.263 1.263 1.260 1.260 590 -0.05(-3.82%)
Sep 28, 2017 1.250 1.310 1.250 1.310 9,753 +0.06(+5.08%)
Sep 27, 2017 1.274 1.580 1.247 1.247 8,932 -0.04(-3.19%)
Sep 26, 2017 1.339 1.339 1.260 1.288 26,898 -0.05(-3.90%)
Sep 25, 2017 1.300 1.357 1.300 1.340 36,936 +0.04(+3.01%)
Sep 22, 2017 1.300 1.427 1.300 1.301 39,254 -0.01(-0.70%)
Sep 21, 2017 1.250 1.342 1.240 1.310 36,185 +0.01(+0.77%)
Sep 20, 2017 1.290 1.349 1.290 1.300 15,573 -0.01(-0.49%)
Sep 19, 2017 1.360 1.360 1.269 1.306 50,828 -0.06(-4.36%)
Sep 18, 2017 1.431 1.431 1.347 1.366 35,414 -0.06(-4.07%)
Sep 15, 2017 1.490 1.490 1.408 1.424 40,837 -0.09(-5.91%)
Sep 14, 2017 1.456 1.514 1.456 1.513 31,300 +0.07(+5.10%)
Sep 13, 2017 1.430 1.460 1.430 1.440 8,858 +0.01(+0.70%)
Sep 12, 2017 1.478 1.480 1.430 1.430 11,000 -0.05(-3.23%)
Sep 11, 2017 1.451 1.478 1.437 1.478 12,825 +0.04(+2.97%)
Sep 08, 2017 1.440 1.451 1.435 1.435 9,270 -0.04(-2.96%)
Sep 07, 2017 1.446 1.479 1.446 1.479 3,525 +0.03(+1.72%)
Sep 06, 2017 1.410 1.465 1.410 1.454 22,061 -0.04(-2.42%)
Sep 05, 2017 1.500 1.533 1.482 1.490 42,358 +0.02(+1.11%)
Sep 01, 2017 1.458 1.488 1.458 1.474 53,550 +0.00(+0.25%)
Aug 31, 2017 1.470 1.526 1.467 1.470 15,195 -0.03(-2.00%)
Aug 30, 2017 1.526 1.526 1.490 1.500 15,255 -0.02(-1.32%)
Aug 29, 2017 1.450 1.550 1.450 1.520 50,555 +0.08(+5.24%)
Aug 28, 2017 1.393 1.490 1.373 1.444 17,879 +0.09(+6.93%)
Aug 25, 2017 1.341 1.370 1.330 1.351 15,085 +0.00(+0.35%)
Aug 24, 2017 1.400 1.400 1.334 1.346 14,662 -0.01(-0.84%)
Aug 23, 2017 1.390 1.390 1.320 1.357 19,575 -0.03(-2.34%)
Aug 22, 2017 1.383 1.390 1.381 1.390 1,600 -0.03(-2.11%)
Aug 21, 2017 1.395 1.433 1.380 1.420 4,787 +0.03(+2.27%)
Aug 18, 2017 1.381 1.430 1.380 1.389 18,180 +0.01(+0.61%)
Aug 17, 2017 1.325 1.420 1.310 1.380 31,951 +0.08(+5.92%)
Aug 16, 2017 1.250 1.310 1.250 1.303 18,400 +0.02(+1.80%)
Aug 15, 2017 1.250 1.280 1.250 1.280 26,400 -0.02(-1.54%)
Aug 14, 2017 1.317 1.370 1.295 1.300 18,564 -0.02(-1.52%)
Aug 11, 2017 1.302 1.326 1.302 1.320 15,320 -0.01(-0.82%)
Aug 10, 2017 1.330 1.404 1.310 1.331 8,224 +0.00(+0.07%)
Aug 09, 2017 1.276 1.330 1.250 1.330 11,867 +0.05(+3.74%)
Aug 08, 2017 1.350 1.350 1.280 1.282 23,748 -0.12(-8.43%)
Aug 07, 2017 1.300 1.400 1.300 1.400 2,895 -0.05(-3.45%)
Aug 04, 2017 1.300 1.450 1.300 1.450 1,200 +0.03(+2.11%)
Aug 03, 2017 1.400 1.420 1.400 1.420 8,800 +0.02(+1.71%)
Aug 02, 2017 1.300 1.405 1.300 1.396 13,688 +0.05(+3.41%)
Aug 01, 2017 1.301 1.370 1.301 1.350 23,886 +0.06(+4.65%)
Jul 31, 2017 1.326 1.326 1.290 1.290 5,960 -0.01(-0.51%)
Jul 28, 2017 1.330 1.340 1.260 1.297 19,826 +0.00(+0.10%)
Jul 27, 2017 1.329 1.329 1.286 1.295 9,500 -0.01(-1.12%)
Jul 26, 2017 1.210 1.310 1.210 1.310 33,262 +0.05(+4.00%)
Jul 25, 2017 1.274 1.290 1.260 1.260 5,288 -0.01(-0.82%)
Jul 24, 2017 1.245 1.279 1.230 1.270 39,451 +0.01(+0.59%)
Jul 21, 2017 1.250 1.263 1.250 1.263 2,230 +0.03(+2.23%)
Jul 19, 2017 1.235 1.235 1.235 85 -0.00(-0.40%)
Jul 18, 2017 1.219 1.286 1.219 1.240 5,480 -0.01(-0.66%)
Jul 17, 2017 1.317 1.317 1.248 1.248 6,019 -0.00(-0.14%)
Jul 14, 2017 1.206 1.266 1.206 1.250 3,300 +0.05(+4.46%)
Jul 13, 2017 1.191 1.197 1.191 1.197 1,109 -0.06(-4.65%)
Jul 12, 2017 1.255 1.255 1.255 1.255 100 +0.02(+1.68%)
Jul 11, 2017 1.218 1.234 1.204 1.234 8,034 +0.01(+0.60%)
Jul 10, 2017 1.190 1.227 1.190 1.227 1,500 +0.03(+2.23%)
Jul 07, 2017 1.260 1.260 1.169 1.200 17,300 -0.05(-4.13%)
Jul 05, 2017 1.252 1.252 1.252 0 +0.00(+0.14%)
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.