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 (%)
Nov 30, 2017 1.400 1.430 1.370 1.376 13,825 +0.01(+0.43%)
Nov 29, 2017 1.452 1.470 1.370 1.370 29,214 -0.05(-3.31%)
Nov 28, 2017 1.450 1.470 1.402 1.417 8,317 -0.02(-1.46%)
Nov 27, 2017 1.380 1.450 1.380 1.438 22,559 +0.07(+4.96%)
Nov 24, 2017 1.380 1.390 1.370 1.370 19,200 -0.01(-0.72%)
Nov 22, 2017 1.370 1.389 1.328 1.380 37,276 +0.00(+0.00%)
Nov 21, 2017 1.326 1.380 1.320 1.380 20,181 +0.04(+3.04%)
Nov 20, 2017 1.340 1.380 1.315 1.339 51,751 +0.03(+1.94%)
Nov 17, 2017 1.236 1.350 1.230 1.314 222,669 +0.07(+5.72%)
Nov 16, 2017 1.250 1.250 1.243 1.243 300 -0.02(-1.37%)
Nov 15, 2017 1.260 1.270 1.250 1.260 9,403 -0.03(-2.33%)
Nov 14, 2017 1.252 1.290 1.252 1.290 800 +0.04(+3.13%)
Nov 13, 2017 1.255 1.317 1.251 1.251 18,697 +0.00(+0.07%)
Nov 10, 2017 1.236 1.250 1.236 1.250 350 -0.00(-0.15%)
Nov 09, 2017 1.260 1.260 1.252 1.252 595 -0.00(-0.25%)
Nov 08, 2017 1.332 1.338 1.246 1.255 25,899 -0.12(-9.02%)
Nov 07, 2017 1.330 1.379 1.330 1.379 6,850 +0.05(+3.40%)
Nov 06, 2017 1.250 1.367 1.250 1.334 9,507 +0.05(+3.60%)
Nov 03, 2017 1.310 1.340 1.288 1.288 3,500 -0.01(-0.42%)
Nov 02, 2017 1.289 1.320 1.289 1.293 4,430 -0.01(-0.54%)
Nov 01, 2017 1.275 1.309 1.275 1.300 2,250 +0.02(+1.49%)
Oct 31, 2017 1.270 1.281 1.270 1.281 1,260 -0.04(-2.79%)
Oct 30, 2017 1.242 1.321 1.232 1.318 9,504 +0.06(+4.57%)
Oct 27, 2017 1.219 1.260 1.190 1.260 11,056 +0.04(+3.27%)
Oct 26, 2017 1.236 1.236 1.220 1.220 6,230 -0.01(-0.80%)
Oct 25, 2017 1.220 1.280 1.220 1.230 17,768 -0.00(-0.33%)
Oct 24, 2017 1.270 1.278 1.234 1.234 7,735 -0.03(-2.15%)
Oct 23, 2017 1.280 1.320 1.238 1.261 30,169 -0.01(-0.84%)
Oct 20, 2017 1.320 1.320 1.260 1.272 29,700 -0.05(-3.98%)
Oct 19, 2017 1.350 1.366 1.310 1.325 16,955 -0.02(-1.15%)
Oct 18, 2017 1.320 1.340 1.310 1.340 25,238 -0.01(-0.74%)
Oct 17, 2017 1.320 1.350 1.320 1.350 12,662 -0.03(-2.17%)
Oct 16, 2017 1.377 1.380 1.336 1.380 7,587 +0.01(+0.73%)
Oct 13, 2017 1.303 1.390 1.280 1.370 32,672 +0.07(+5.40%)
Oct 12, 2017 1.350 1.350 1.280 1.300 55,280 -0.08(-5.63%)
Oct 11, 2017 1.350 1.377 1.349 1.377 8,778 +0.03(+2.17%)
Oct 10, 2017 1.357 1.360 1.348 1.348 26,725 +0.00(+0.22%)
Oct 06, 2017 1.345 1.345 1.345 0 -0.01(-0.42%)
Oct 05, 2017 1.329 1.352 1.329 1.351 5,100 +0.04(+3.11%)
Oct 04, 2017 1.314 1.352 1.286 1.310 12,430 -0.02(-1.52%)
Oct 03, 2017 1.314 1.330 1.261 1.330 4,100 +0.05(+3.92%)
Oct 02, 2017 1.260 1.287 1.259 1.280 6,004 +0.02(+1.59%)
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%)
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.