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 (%)
Jan 29, 2010 2.244 2.244 2.001 2.001 29,300 -0.21(-9.38%)
Jan 28, 2010 2.041 2.226 2.041 2.208 146,100 +0.11(+5.06%)
Jan 27, 2010 1.710 2.102 1.684 2.102 110,000 +0.21(+10.83%)
Jan 26, 2010 1.702 1.901 1.692 1.896 13,200 +0.02(+1.19%)
Jan 25, 2010 1.780 1.874 1.736 1.874 31,800 -0.02(-1.19%)
Jan 22, 2010 1.745 1.897 1.659 1.897 24,400 +0.06(+3.25%)
Jan 21, 2010 1.942 1.942 1.760 1.837 32,300 -0.11(-5.81%)
Jan 20, 2010 2.146 2.146 1.875 1.950 31,700 -0.24(-11.02%)
Jan 19, 2010 2.200 2.232 2.140 2.192 23,600 -0.00(-0.19%)
Jan 15, 2010 2.196 2.196 2.196 0 +0.04(+1.64%)
Jan 14, 2010 2.049 2.160 2.030 2.160 17,500 +0.11(+5.49%)
Jan 13, 2010 1.960 2.116 1.960 2.048 52,100 +0.17(+9.23%)
Jan 12, 2010 1.998 2.029 1.875 1.875 29,500 -0.22(-10.35%)
Jan 11, 2010 2.386 2.404 2.091 2.091 32,650 -0.05(-2.42%)
Jan 08, 2010 2.310 2.310 2.123 2.143 24,900 -0.15(-6.42%)
Jan 07, 2010 2.190 2.530 2.190 2.290 50,800 +0.13(+6.12%)
Jan 06, 2010 2.060 2.350 1.975 2.158 88,200 +0.48(+28.76%)
Jan 05, 2010 1.643 1.676 1.630 1.676 16,700 +0.20(+13.20%)
Jan 04, 2010 1.448 1.500 1.403 1.481 39,200 +0.04(+2.95%)
Dec 31, 2009 1.438 1.438 1.438 0 +0.03(+2.03%)
Dec 30, 2009 1.350 1.410 1.338 1.410 31,600 +0.05(+3.72%)
Dec 29, 2009 1.444 1.450 1.357 1.359 13,400 -0.06(-4.16%)
Dec 24, 2009 1.418 1.418 1.418 1.418 0 +0.01(+0.57%)
Dec 23, 2009 1.414 1.432 1.410 1.410 6,100 +0.12(+9.00%)
Dec 22, 2009 1.317 1.330 1.294 1.294 15,000 +0.02(+1.75%)
Dec 21, 2009 1.265 1.271 1.265 1.271 7,000 +0.02(+1.23%)
Dec 18, 2009 1.306 1.306 1.256 1.256 7,600 +0.00(+0.34%)
Dec 17, 2009 1.202 1.299 1.193 1.252 45,900 -0.02(-1.32%)
Dec 16, 2009 1.270 1.270 1.268 1.268 5,000 -0.03(-2.51%)
Dec 15, 2009 1.282 1.307 1.282 1.301 11,700 -0.02(-1.55%)
Dec 14, 2009 1.381 1.400 1.321 1.321 4,500 -0.08(-5.88%)
Dec 11, 2009 1.422 1.422 1.365 1.404 22,700 +0.05(+3.54%)
Dec 10, 2009 1.355 1.356 1.355 1.356 5,000 +0.00(+0.07%)
Dec 09, 2009 1.369 1.378 1.355 1.355 2,400 -0.01(-0.46%)
Dec 08, 2009 1.291 1.361 1.291 1.361 5,800 +0.03(+2.42%)
Dec 07, 2009 1.241 1.329 1.209 1.329 31,500 +0.03(+1.96%)
Dec 04, 2009 1.341 1.341 1.230 1.304 8,300 -0.10(-7.16%)
Dec 03, 2009 1.440 1.440 1.393 1.404 19,600 -0.02(-1.58%)
Dec 02, 2009 1.238 1.427 1.238 1.427 10,900 +0.21(+16.93%)
Dec 01, 2009 1.206 1.220 1.206 1.220 2,500 +0.05(+3.96%)
Nov 30, 2009 1.248 1.266 1.173 1.173 3,800 +0.01(+0.73%)
Nov 27, 2009 1.157 1.185 1.157 1.165 14,500 -0.04(-3.26%)
Nov 25, 2009 1.366 1.367 1.183 1.204 47,700 +0.08(+7.53%)
Nov 24, 2009 0.6730 1.120 0.6730 1.120 125,928 +0.49(+77.78%)
Nov 23, 2009 0.6284 0.6300 0.6284 0.6300 30,000 +0.06(+11.23%)
Nov 20, 2009 0.5664 0.5664 0.5664 0.5664 2,000 -0.07(-11.08%)
Nov 16, 2009 0.6370 0.6370 0.6370 0 +0.02(+2.87%)
Nov 09, 2009 0.6192 0.6192 0.6192 0.6192 0 +0.04(+6.57%)
Nov 06, 2009 0.6216 0.6216 0.5810 0.5810 11,400 -0.08(-11.43%)
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.