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

Mirasol Resources Ltd (OP: MRZLF )

0.4397 +0.0256 (+6.18%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 20, 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, 2012 2.010 2.010 2.010 2.010 400 +0.00(+0.00%)
Nov 29, 2012 2.021 2.030 2.009 2.010 8,300 -0.04(-1.95%)
Nov 28, 2012 2.060 2.060 2.018 2.050 5,190 +0.00(+0.22%)
Nov 27, 2012 2.070 2.133 2.046 2.046 15,300 -0.02(-0.99%)
Nov 26, 2012 2.066 2.066 2.066 2.066 200 +0.04(+1.77%)
Nov 20, 2012 2.030 2.030 2.030 0 +0.05(+2.36%)
Nov 19, 2012 1.983 1.983 1.983 1.983 4,500 +0.00(+0.16%)
Nov 16, 2012 2.020 2.020 1.976 1.980 26,400 -0.01(-0.50%)
Nov 15, 2012 2.030 2.030 1.990 1.990 16,200 -0.05(-2.31%)
Nov 14, 2012 2.092 2.092 2.030 2.037 7,600 -0.09(-4.37%)
Nov 13, 2012 2.113 2.130 2.094 2.130 3,800 +0.00(+0.19%)
Nov 12, 2012 2.046 2.126 2.046 2.126 8,600 +0.08(+4.01%)
Nov 09, 2012 2.054 2.054 2.010 2.044 23,750 -0.03(-1.45%)
Nov 08, 2012 2.067 2.114 2.067 2.074 12,200 +0.01(+0.56%)
Nov 07, 2012 2.045 2.070 2.045 2.062 11,000 +0.02(+0.76%)
Nov 06, 2012 2.000 2.047 2.000 2.047 1,200 +0.04(+1.74%)
Nov 05, 2012 2.031 2.031 2.011 2.012 7,600 -0.04(-1.85%)
Nov 02, 2012 2.056 2.056 2.050 2.050 1,400 -0.02(-0.97%)
Nov 01, 2012 2.070 2.131 2.061 2.070 11,363 +0.00(+0.12%)
Oct 31, 2012 2.120 2.158 2.067 2.067 23,522 -0.09(-4.26%)
Oct 26, 2012 2.159 2.159 2.159 0 -0.05(-2.29%)
Oct 25, 2012 2.180 2.210 2.180 2.210 4,400 +0.03(+1.38%)
Oct 24, 2012 2.160 2.180 2.088 2.180 30,950 -0.01(-0.46%)
Oct 23, 2012 2.196 2.200 2.190 2.190 16,400 -0.06(-2.67%)
Oct 19, 2012 2.229 2.250 2.187 2.250 30,090 +0.00(+0.00%)
Oct 18, 2012 2.290 2.290 2.208 2.250 31,250 -0.04(-1.75%)
Oct 17, 2012 2.267 2.296 2.240 2.290 16,300 +0.02(+1.01%)
Oct 16, 2012 2.220 2.290 2.220 2.267 4,300 +0.05(+2.12%)
Oct 15, 2012 2.230 2.260 2.220 2.220 9,550 -0.01(-0.45%)
Oct 12, 2012 2.293 2.293 2.230 2.230 57,499 -0.05(-2.19%)
Oct 10, 2012 2.280 2.280 2.280 1,600 -0.03(-1.30%)
Oct 09, 2012 2.320 2.337 2.290 2.310 7,500 -0.01(-0.43%)
Oct 08, 2012 2.340 2.350 2.320 2.320 10,900 -0.02(-0.85%)
Oct 06, 2012 2.400 2.400 2.337 2.340 19,700 +0.00(+0.00%)
Oct 05, 2012 2.400 2.400 2.337 2.340 19,700 +0.00(+0.00%)
Oct 04, 2012 2.314 2.340 2.314 2.340 28,900 +0.07(+3.04%)
Oct 03, 2012 2.265 2.284 2.265 2.271 17,510 -0.00(-0.22%)
Oct 02, 2012 2.434 2.434 2.276 2.276 17,000 -0.22(-8.89%)
Oct 01, 2012 2.600 2.600 2.498 2.498 2,762 -0.10(-3.92%)
Sep 28, 2012 2.620 2.620 2.580 2.600 5,700 +0.13(+5.09%)
Sep 27, 2012 2.360 2.474 2.360 2.474 19,800 +0.05(+2.23%)
Sep 26, 2012 2.552 2.552 2.420 2.420 64,573 -0.24(-9.02%)
Sep 25, 2012 2.650 2.660 2.650 2.660 1,100 +0.01(+0.38%)
Sep 21, 2012 2.650 2.650 2.650 100 -0.07(-2.47%)
Sep 20, 2012 2.600 2.717 2.600 2.717 1,910 +0.04(+1.61%)
Sep 19, 2012 2.580 2.674 2.580 2.674 4,300 +0.15(+5.78%)
Sep 18, 2012 2.590 2.600 2.517 2.528 19,670 -0.06(-2.15%)
Sep 17, 2012 2.619 2.630 2.583 2.583 1,900 -0.02(-0.58%)
Sep 14, 2012 2.550 2.910 2.520 2.599 19,996 +0.14(+5.63%)
Sep 13, 2012 2.268 2.460 2.234 2.460 45,100 +0.21(+9.43%)
Sep 12, 2012 2.295 2.310 2.220 2.248 50,300 +0.15(+7.05%)
Sep 11, 2012 2.078 2.120 2.078 2.100 6,900 +0.03(+1.45%)
Sep 10, 2012 2.090 2.090 2.070 2.070 1,890 -0.03(-1.45%)
Sep 07, 2012 2.120 2.152 2.100 2.100 3,100 +0.02(+0.99%)
Sep 06, 2012 1.950 2.170 1.950 2.080 13,500 +0.16(+8.14%)
Sep 05, 2012 1.880 1.923 1.880 1.923 7,800 +0.13(+7.40%)
Sep 04, 2012 1.791 1.791 1.791 1.791 500 +0.03(+1.76%)
Aug 31, 2012 1.760 1.760 1.760 1.760 1,700 +0.00(+0.00%)
Aug 30, 2012 1.752 1.760 1.752 1.760 3,400 +0.00(+0.00%)
Aug 28, 2012 1.760 1.760 1.760 1,000 +0.06(+3.77%)
Aug 27, 2012 1.718 1.718 1.696 1.696 900 -0.08(-4.72%)
Aug 24, 2012 1.780 1.780 1.780 1.780 2,000 -0.01(-0.56%)
Aug 23, 2012 1.678 1.807 1.677 1.790 31,700 +0.14(+8.68%)
Aug 22, 2012 1.640 1.647 1.640 1.647 5,900 +0.01(+0.43%)
Aug 21, 2012 1.630 1.640 1.630 1.640 2,771 +0.00(+0.00%)
Aug 20, 2012 1.630 1.640 1.630 1.640 550 -0.01(-0.61%)
Aug 17, 2012 1.630 1.650 1.630 1.650 3,100 +0.01(+0.43%)
Aug 15, 2012 1.643 1.643 1.643 2,100 +0.01(+0.82%)
Aug 14, 2012 1.603 1.639 1.603 1.630 234,500 -0.00(-0.02%)
Aug 13, 2012 1.650 1.650 1.630 1.630 275 -0.04(-2.40%)
Aug 11, 2012 1.670 1.670 1.670 1.670 6,600 +0.00(+0.00%)
Aug 10, 2012 1.670 1.670 1.670 1.670 6,600 +0.02(+1.21%)
Aug 09, 2012 1.650 1.650 1.650 1.650 5,189 +0.00(+0.00%)
Aug 08, 2012 1.680 1.680 1.650 1.650 24,900 -0.03(-1.79%)
Aug 07, 2012 1.700 1.700 1.649 1.680 113,800 +0.02(+1.20%)
Aug 06, 2012 1.700 1.700 1.660 1.660 4,630 -0.09(-5.14%)
Jul 31, 2012 1.750 1.750 1.750 3,000 -0.07(-3.85%)
Jul 30, 2012 1.800 1.820 1.800 1.820 400 -0.06(-3.19%)
Jul 27, 2012 1.923 1.923 1.880 1.880 600 +0.07(+4.07%)
Jul 26, 2012 1.700 1.840 1.700 1.806 11,100 +0.15(+8.92%)
Jul 25, 2012 1.566 1.754 1.566 1.659 8,100 +0.23(+15.98%)
Jul 24, 2012 1.437 1.437 1.400 1.430 1,400 +0.01(+1.06%)
Jul 23, 2012 1.396 1.415 1.390 1.415 2,400 -0.06(-3.94%)
Jul 20, 2012 1.477 1.486 1.473 1.473 5,600 -0.05(-3.09%)
Jul 19, 2012 1.403 1.520 1.403 1.520 7,525 +0.12(+8.57%)
Jul 18, 2012 1.400 1.400 1.400 1.400 528 -0.04(-2.44%)
Jul 17, 2012 1.435 1.435 1.435 1.435 2,500 +0.03(+1.77%)
Jul 14, 2012 1.410 1.410 1.410 1,500 +0.00(+0.00%)
Jul 13, 2012 1.410 1.410 1.410 1.410 3,500 -0.08(-5.37%)
Jul 12, 2012 1.500 1.500 1.457 1.490 21,500 +0.05(+3.47%)
Jul 11, 2012 1.430 1.440 1.430 1.440 6,400 +0.03(+2.31%)
Jul 10, 2012 1.380 1.407 1.380 1.407 4,600 +0.05(+3.95%)
Jul 09, 2012 1.469 1.469 1.353 1.354 5,400 -0.12(-7.89%)
Jul 06, 2012 1.470 1.470 1.460 1.470 2,200 +0.01(+0.68%)
Jul 05, 2012 1.569 1.570 1.442 1.460 12,062 -0.11(-6.95%)
Jul 03, 2012 1.600 1.620 1.569 1.569 20,125 -0.06(-3.74%)
Jul 02, 2012 1.630 1.630 1.630 1.630 100 +0.07(+4.72%)
Jun 30, 2012 1.664 2.083 1.530 1.556 37,600 +0.00(+0.00%)
Jun 29, 2012 1.664 2.083 1.530 1.556 620,912 -0.09(-5.70%)
Jun 28, 2012 1.605 1.651 1.500 1.651 21,900 -0.09(-5.14%)
Jun 27, 2012 1.788 1.789 1.740 1.740 3,100 -0.06(-3.33%)
Jun 26, 2012 1.840 1.840 1.800 1.800 2,200 -0.08(-4.26%)
Jun 25, 2012 1.938 1.938 1.880 1.880 23,025 -0.10(-5.00%)
Jun 22, 2012 1.959 1.979 1.957 1.979 1,300 +0.03(+1.57%)
Jun 21, 2012 1.990 2.010 1.841 1.948 30,925 -0.05(-2.58%)
Jun 20, 2012 2.016 2.016 1.930 2.000 21,125 +0.00(+0.00%)
Jun 19, 2012 2.000 2.000 2.000 2.000 200 -0.07(-3.43%)
Jun 18, 2012 2.088 2.088 2.060 2.071 2,900 -0.01(-0.34%)
Jun 15, 2012 2.078 2.078 2.078 2.078 5,000 -0.00(-0.10%)
Jun 12, 2012 2.080 2.080 2.080 1,700 -0.05(-2.28%)
Jun 11, 2012 2.128 2.128 2.128 2.128 1,000 -0.01(-0.35%)
Jun 08, 2012 2.060 2.136 2.060 2.136 102,000 -0.06(-2.95%)
Jun 07, 2012 2.201 2.201 2.201 2.201 3,200 -0.01(-0.41%)
Jun 06, 2012 2.199 2.220 2.199 2.210 5,111 +0.04(+1.77%)
Jun 05, 2012 2.200 2.232 2.171 2.171 21,100 +0.03(+1.47%)
Jun 04, 2012 2.182 2.182 2.140 2.140 14,000 -0.04(-2.04%)
Jun 01, 2012 2.267 2.267 2.184 2.184 701,900 -0.08(-3.62%)
May 31, 2012 2.267 2.267 2.267 2.267 2,090,700 +0.14(+6.41%)
May 30, 2012 2.260 2.265 2.103 2.130 30,411 -0.15(-6.74%)
May 29, 2012 2.304 2.304 2.284 2.284 10,600 -0.02(-0.95%)
May 25, 2012 2.325 2.325 2.306 2.306 11,500 -0.10(-4.02%)
May 24, 2012 2.379 2.402 2.368 2.402 9,900 +0.21(+9.45%)
May 23, 2012 2.195 2.195 2.195 2.195 1,400 -0.17(-6.99%)
May 22, 2012 2.347 2.360 2.347 2.360 21,100 -0.07(-2.88%)
May 21, 2012 2.430 2.430 2.430 2.430 650 +0.03(+1.25%)
May 18, 2012 2.401 2.401 2.340 2.400 10,900 +0.04(+1.69%)
May 17, 2012 2.300 2.394 2.300 2.360 12,661 +0.04(+1.55%)
May 16, 2012 2.377 2.377 2.317 2.324 21,100 -0.05(-2.27%)
May 15, 2012 2.719 2.749 2.378 2.378 21,400 -0.01(-0.52%)
May 14, 2012 2.440 2.440 2.390 2.390 8,100 -0.07(-2.83%)
May 11, 2012 2.459 2.460 2.459 2.460 900 -0.00(-0.02%)
May 10, 2012 2.460 2.461 2.460 2.461 1,100 +0.04(+1.67%)
May 09, 2012 2.410 2.450 2.350 2.420 29,600 -0.05(-2.02%)
May 08, 2012 2.470 2.470 2.470 2.470 2,800 -0.15(-5.54%)
May 07, 2012 2.606 2.615 2.600 2.615 3,100 -0.13(-4.91%)
May 04, 2012 2.755 2.755 2.750 2.750 1,100 +0.00(+0.00%)
May 03, 2012 2.805 2.805 2.750 2.750 1,400 -0.15(-5.24%)
May 02, 2012 2.926 2.926 2.845 2.902 20,800 -0.11(-3.52%)
May 01, 2012 2.770 3.043 2.770 3.008 12,458 +0.27(+9.84%)
Apr 30, 2012 2.800 2.800 2.720 2.739 3,200 +0.00(+0.07%)
Apr 27, 2012 2.610 2.736 2.610 2.736 1,900 +0.10(+3.66%)
Apr 26, 2012 2.580 2.640 2.580 2.640 3,600 +0.12(+4.76%)
Apr 25, 2012 2.570 2.570 2.520 2.520 4,000 +0.14(+5.97%)
Apr 24, 2012 2.430 2.432 2.378 2.378 3,500 -0.08(-3.41%)
Apr 23, 2012 2.402 2.462 2.361 2.462 4,700 -0.00(-0.02%)
Apr 20, 2012 2.400 2.510 2.400 2.462 15,100 +0.07(+2.82%)
Apr 19, 2012 2.462 2.471 2.395 2.395 7,700 -0.05(-2.07%)
Apr 18, 2012 2.507 2.535 2.410 2.446 40,200 -0.13(-5.12%)
Apr 17, 2012 2.580 2.600 2.522 2.578 44,700 -0.04(-1.62%)
Apr 16, 2012 2.810 2.810 2.571 2.620 25,100 -0.22(-7.76%)
Apr 13, 2012 2.830 2.841 2.830 2.841 2,700 -0.06(-2.05%)
Apr 12, 2012 2.730 2.903 2.730 2.900 7,650 +0.07(+2.47%)
Apr 11, 2012 2.785 2.830 2.785 2.830 1,400 +0.04(+1.43%)
Apr 10, 2012 2.780 2.790 2.780 2.790 500 -0.03(-1.22%)
Apr 09, 2012 2.845 2.845 2.800 2.825 15,300 -0.08(-2.72%)
Apr 05, 2012 2.911 2.911 2.845 2.904 1,800 -0.02(-0.57%)
Apr 04, 2012 2.922 3.006 2.850 2.920 23,600 -0.11(-3.63%)
Apr 03, 2012 3.119 3.119 3.030 3.030 5,184 -0.09(-2.76%)
Apr 02, 2012 3.116 3.116 3.116 3.116 200 +0.02(+0.52%)
Mar 29, 2012 3.100 3.100 3.100 3.100 2,900 -0.02(-0.64%)
Mar 28, 2012 3.109 3.120 3.099 3.120 5,000 -0.03(-0.95%)
Mar 27, 2012 3.220 3.240 3.150 3.150 4,035 -0.15(-4.55%)
Mar 26, 2012 3.311 3.311 3.300 3.300 2,400 -0.08(-2.37%)
Mar 23, 2012 3.393 3.429 3.369 3.380 5,600 +0.00(+0.00%)
Mar 22, 2012 3.380 3.380 3.380 3.380 3,000 +0.00(+0.06%)
Mar 21, 2012 3.276 3.400 3.276 3.378 800 +0.04(+1.14%)
Mar 20, 2012 3.373 3.373 3.310 3.340 3,600 -0.09(-2.62%)
Mar 19, 2012 3.450 3.450 3.390 3.430 17,800 -0.06(-1.61%)
Mar 16, 2012 3.430 3.486 3.430 3.486 11,900 +0.09(+2.53%)
Mar 15, 2012 3.425 3.425 3.400 3.400 1,200 -0.11(-3.13%)
Mar 14, 2012 3.688 3.717 3.510 3.510 5,500 -0.12(-3.31%)
Mar 13, 2012 3.478 3.783 3.438 3.630 25,700 +0.19(+5.52%)
Mar 12, 2012 3.460 3.460 3.440 3.440 4,600 +0.00(+0.00%)
Mar 09, 2012 3.502 3.647 3.440 3.440 17,100 -0.04(-1.15%)
Mar 08, 2012 3.480 3.517 3.439 3.480 16,300 +0.02(+0.58%)
Mar 07, 2012 3.336 3.460 3.336 3.460 1,100 +0.13(+3.90%)
Mar 06, 2012 3.470 3.500 3.330 3.330 4,350 -0.19(-5.40%)
Mar 05, 2012 3.520 3.520 3.520 3.520 1,300 -0.02(-0.56%)
Mar 02, 2012 3.580 3.580 3.540 3.540 2,820 -0.04(-1.12%)
Mar 01, 2012 3.430 3.580 3.430 3.580 3,157 +0.09(+2.58%)
Feb 29, 2012 3.590 3.600 3.470 3.490 2,500 -0.01(-0.29%)
Feb 28, 2012 3.563 3.563 3.470 3.500 5,000 -0.06(-1.77%)
Feb 27, 2012 3.655 3.655 3.560 3.563 3,100 -0.11(-2.92%)
Feb 24, 2012 3.664 3.750 3.660 3.670 3,996 +0.01(+0.27%)
Feb 23, 2012 3.660 3.663 3.606 3.660 19,800 +0.06(+1.78%)
Feb 22, 2012 3.517 3.596 3.517 3.596 46,211 +0.05(+1.30%)
Feb 21, 2012 3.587 3.676 3.550 3.550 12,800 -0.16(-4.29%)
Feb 17, 2012 3.771 3.771 3.709 3.709 6,000 -0.15(-3.90%)
Feb 16, 2012 3.710 3.860 3.684 3.860 15,200 +0.12(+3.20%)
Feb 15, 2012 3.673 3.912 3.670 3.740 32,141 +0.10(+2.75%)
Feb 14, 2012 3.656 3.787 3.640 3.640 11,800 -0.02(-0.52%)
Feb 13, 2012 3.830 3.850 3.639 3.659 12,400 -0.00(-0.03%)
Feb 10, 2012 3.800 3.800 3.607 3.660 16,500 -0.15(-4.06%)
Feb 09, 2012 3.822 3.822 3.810 3.815 4,700 -0.06(-1.42%)
Feb 08, 2012 3.862 3.870 3.862 3.870 1,425 +0.08(+2.06%)
Feb 06, 2012 3.792 3.792 3.792 0 -0.10(-2.52%)
Feb 03, 2012 3.890 3.920 3.840 3.890 9,000 +0.00(+0.00%)
Feb 02, 2012 3.890 3.890 3.890 3.890 300 +0.00(+0.00%)
Feb 01, 2012 4.000 4.000 3.860 3.890 4,000 -0.11(-2.75%)
Jan 31, 2012 4.014 4.020 4.000 4.000 6,800 -0.25(-5.88%)
Jan 30, 2012 4.250 4.250 4.150 4.250 2,400 -0.09(-2.07%)
Jan 27, 2012 4.296 4.340 4.266 4.340 10,608 -0.01(-0.13%)
Jan 26, 2012 4.380 4.410 4.340 4.346 5,189 +0.03(+0.66%)
Jan 25, 2012 4.317 4.317 4.317 4.317 100 +0.11(+2.54%)
Jan 24, 2012 4.370 4.370 4.210 4.210 1,800 -0.15(-3.44%)
Jan 23, 2012 4.200 4.360 4.200 4.360 1,300 +0.25(+5.95%)
Jan 19, 2012 4.115 4.115 4.115 0 +0.32(+8.29%)
Jan 18, 2012 3.540 3.800 3.540 3.800 8,550 +0.25(+7.09%)
Jan 17, 2012 3.579 3.579 3.549 3.549 900 -0.12(-3.31%)
Jan 13, 2012 3.400 3.670 3.400 3.670 2,100 +0.29(+8.58%)
Jan 11, 2012 3.380 3.380 3.380 500 -0.09(-2.52%)
Jan 10, 2012 3.379 3.467 3.344 3.467 4,800 +0.17(+5.08%)
Jan 09, 2012 3.300 3.300 3.300 3.300 5,900 -0.06(-1.79%)
Jan 06, 2012 3.400 3.400 3.350 3.360 5,500 +0.09(+2.89%)
Jan 04, 2012 3.266 3.266 3.266 0 +0.13(+4.22%)
Dec 30, 2011 3.080 3.180 2.996 3.133 35,600 +0.05(+1.77%)
Dec 29, 2011 3.072 3.100 3.027 3.079 5,875 -0.05(-1.63%)
Dec 28, 2011 3.140 3.210 3.129 3.130 5,925 +0.00(+0.00%)
Dec 27, 2011 3.130 3.130 3.130 3.130 525 +0.02(+0.64%)
Dec 23, 2011 3.100 3.170 3.080 3.110 5,400 +0.06(+1.97%)
Dec 21, 2011 3.031 3.050 2.985 3.050 5,600 +0.05(+1.67%)
Dec 20, 2011 2.940 3.002 2.940 3.000 22,810 -0.01(-0.33%)
Dec 19, 2011 3.047 3.080 2.998 3.010 6,300 +0.01(+0.45%)
Dec 16, 2011 2.940 3.090 2.940 2.997 4,200 +0.08(+2.62%)
Dec 15, 2011 2.950 2.996 2.910 2.920 4,420 -0.05(-1.68%)
Dec 14, 2011 2.990 3.050 2.926 2.970 7,100 -0.18(-5.71%)
Dec 13, 2011 3.150 3.150 3.150 3.150 5,577 +0.02(+0.61%)
Dec 12, 2011 3.190 3.190 3.122 3.131 3,000 -0.03(-0.93%)
Dec 09, 2011 3.131 3.171 3.131 3.160 11,200 +0.02(+0.65%)
Dec 08, 2011 3.190 3.190 3.140 3.140 5,950 -0.10(-3.09%)
Dec 07, 2011 3.248 3.248 3.240 3.240 5,300 +0.00(+0.00%)
Dec 06, 2011 3.193 3.260 3.190 3.240 61,717 +0.03(+0.93%)
Dec 05, 2011 3.160 3.250 3.160 3.210 1,700 +0.06(+1.90%)
Dec 02, 2011 3.247 3.247 3.150 3.150 11,830 -0.09(-2.78%)
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.