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

Mirasol Resources Ltd (OP: MRZLF )

0.4150 +0.0134 (+3.34%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 3, 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, 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%)
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.