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 (%)
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%)
Jul 03, 2017 1.250 1.290 1.250 1.250 837 +0.00(+0.00%)
Jun 30, 2017 1.245 1.260 1.234 1.250 12,940 +0.00(+0.00%)
Jun 29, 2017 1.260 1.350 1.250 1.250 12,595 -0.02(-1.60%)
Jun 28, 2017 1.263 1.309 1.263 1.270 5,613 -0.03(-2.28%)
Jun 27, 2017 1.294 1.330 1.294 1.300 2,560 +0.01(+0.40%)
Jun 26, 2017 1.295 1.300 1.294 1.295 3,200 -0.01(-0.40%)
Jun 23, 2017 1.300 1.300 1.296 1.300 970 +0.00(+0.35%)
Jun 22, 2017 1.316 1.334 1.296 1.296 13,060 -0.03(-2.31%)
Jun 21, 2017 1.320 1.331 1.317 1.326 6,671 -0.04(-2.75%)
Jun 20, 2017 1.300 1.364 1.300 1.364 5,094 -0.01(-0.46%)
Jun 19, 2017 1.390 1.470 1.370 1.370 21,500 -0.02(-1.44%)
Jun 16, 2017 1.333 1.682 1.296 1.390 53,338 +0.07(+5.30%)
Jun 15, 2017 1.220 1.323 1.220 1.320 67,120 +0.01(+0.46%)
Jun 14, 2017 1.300 1.314 1.261 1.314 7,266 +0.06(+4.96%)
Jun 13, 2017 1.220 1.256 1.220 1.252 11,190 +0.00(+0.15%)
Jun 12, 2017 1.208 1.250 1.200 1.250 25,521 +0.05(+4.40%)
Jun 09, 2017 1.163 1.197 1.163 1.197 1,275 +0.03(+2.44%)
Jun 08, 2017 1.195 1.200 1.154 1.169 10,450 -0.09(-7.16%)
Jun 07, 2017 1.238 1.259 1.210 1.259 4,633 +0.06(+4.95%)
Jun 06, 2017 1.198 1.230 1.198 1.200 13,967 +0.06(+5.23%)
Jun 05, 2017 1.105 1.160 1.105 1.140 37,900 -0.04(-3.39%)
Jun 02, 2017 1.078 1.180 1.078 1.180 14,273 +0.07(+6.38%)
Jun 01, 2017 1.114 1.122 1.079 1.109 28,496 -0.01(-0.96%)
May 31, 2017 1.126 1.130 1.120 1.120 13,500 -0.05(-4.16%)
May 30, 2017 1.155 1.219 1.154 1.169 5,998 +0.06(+5.24%)
May 26, 2017 1.150 1.150 1.080 1.110 15,555 +0.00(+0.04%)
May 25, 2017 1.080 1.133 1.080 1.110 3,675 +0.01(+0.82%)
May 24, 2017 1.090 1.101 1.080 1.101 18,487 +0.01(+0.74%)
May 23, 2017 1.117 1.117 1.090 1.093 12,634 -0.05(-4.13%)
May 22, 2017 1.122 1.140 1.110 1.140 34,802 -0.00(-0.01%)
May 19, 2017 1.150 1.150 1.055 1.140 16,615 -0.00(-0.39%)
May 18, 2017 1.209 1.209 1.140 1.145 5,126 -0.08(-6.16%)
May 17, 2017 1.193 1.230 1.193 1.220 7,493 +0.06(+4.78%)
May 16, 2017 1.210 1.210 1.164 1.164 6,050 -0.03(-2.18%)
May 15, 2017 1.184 1.220 1.183 1.190 8,906 +0.00(+0.00%)
May 12, 2017 1.157 1.190 1.157 1.190 4,949 -0.02(-1.65%)
May 11, 2017 1.199 1.218 1.160 1.210 11,807 +0.08(+7.01%)
May 10, 2017 1.100 1.138 1.100 1.131 1,350 +0.02(+1.84%)
May 09, 2017 1.140 1.140 1.100 1.110 5,940 -0.07(-5.83%)
May 08, 2017 1.179 1.179 1.179 1.179 1,170 -0.01(-1.23%)
May 05, 2017 1.100 1.194 1.100 1.194 8,350 +0.09(+8.52%)
May 04, 2017 1.172 1.219 1.090 1.100 18,900 -0.13(-10.39%)
May 03, 2017 1.165 1.228 1.165 1.228 18,625 +0.05(+4.03%)
May 02, 2017 1.161 1.220 1.150 1.180 29,567 +0.02(+1.53%)
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.