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

Mirasol Resources Ltd (OP: MRZLF )

0.4024 -0.0226 (-5.32%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 1, 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 (%)
Aug 31, 2020 0.3300 0.3300 0.3051 0.3156 2,521 -0.01(-1.99%)
Aug 28, 2020 0.3000 0.3220 0.3000 0.3220 75,700 +0.03(+10.77%)
Aug 27, 2020 0.2986 0.2986 0.2901 0.2907 3,350 +0.00(+0.66%)
Aug 26, 2020 0.2920 0.2938 0.2843 0.2888 2,585 -0.01(-2.10%)
Aug 25, 2020 0.2810 0.2987 0.2810 0.2950 85,175 +0.01(+3.51%)
Aug 24, 2020 0.3021 0.3074 0.2850 0.2850 59,600 -0.03(-8.36%)
Aug 21, 2020 0.3100 0.3185 0.3073 0.3110 45,600 -0.01(-1.89%)
Aug 20, 2020 0.3115 0.3280 0.3100 0.3170 49,100 -0.00(-0.03%)
Aug 19, 2020 0.3250 0.3320 0.3130 0.3171 47,175 -0.02(-5.32%)
Aug 18, 2020 0.3288 0.3353 0.3243 0.3349 36,950 +0.01(+4.56%)
Aug 17, 2020 0.3050 0.3286 0.3050 0.3203 14,062 +0.01(+3.69%)
Aug 13, 2020 0.3089 0.3089 0.3089 0 -0.00(-0.83%)
Aug 12, 2020 0.2974 0.3154 0.2974 0.3115 62,680 +0.01(+2.16%)
Aug 11, 2020 0.3190 0.3300 0.3049 0.3049 126,996 -0.03(-8.99%)
Aug 10, 2020 0.3230 0.3350 0.3203 0.3350 14,300 +0.01(+2.23%)
Aug 07, 2020 0.3407 0.3407 0.3265 0.3277 18,500 -0.01(-3.05%)
Aug 06, 2020 0.3394 0.3465 0.3328 0.3380 65,692 +0.01(+3.49%)
Aug 05, 2020 0.3370 0.3509 0.3250 0.3266 39,715 -0.01(-2.91%)
Aug 04, 2020 0.3171 0.3364 0.3136 0.3364 19,800 +0.02(+5.12%)
Aug 03, 2020 0.3087 0.3388 0.3081 0.3200 17,963 +0.01(+3.86%)
Jul 31, 2020 0.3015 0.3108 0.3015 0.3081 6,200 +0.01(+2.70%)
Jul 29, 2020 0.3000 0.3000 0.3000 0 +0.01(+1.94%)
Jul 28, 2020 0.2908 0.3050 0.2900 0.2943 31,737 -0.00(-0.57%)
Jul 27, 2020 0.2830 0.3101 0.2830 0.2960 75,298 -0.00(-1.33%)
Jul 24, 2020 0.2810 0.3000 0.2810 0.3000 7,800 +0.00(+1.01%)
Jul 23, 2020 0.2987 0.3088 0.2912 0.2970 31,010 -0.02(-5.65%)
Jul 22, 2020 0.2948 0.3229 0.2935 0.3148 66,650 +0.02(+7.62%)
Jul 21, 2020 0.2950 0.3036 0.2880 0.2925 32,701 +0.00(+0.86%)
Jul 20, 2020 0.2867 0.2919 0.2850 0.2900 34,659 +0.01(+3.20%)
Jul 17, 2020 0.2825 0.2848 0.2700 0.2810 20,000 -0.00(-1.40%)
Jul 16, 2020 0.2780 0.2850 0.2700 0.2850 3,210 +0.02(+6.34%)
Jul 15, 2020 0.2800 0.2847 0.2680 0.2680 18,625 -0.01(-3.25%)
Jul 14, 2020 0.2701 0.2784 0.2629 0.2770 150,625 -0.00(-0.57%)
Jul 13, 2020 0.2895 0.2900 0.2700 0.2786 27,655 +0.01(+3.19%)
Jul 10, 2020 0.2845 0.2868 0.2700 0.2700 68,200 -0.01(-5.10%)
Jul 09, 2020 0.2765 0.2848 0.2726 0.2845 109,470 +0.02(+6.51%)
Jul 08, 2020 0.2705 0.2705 0.2602 0.2671 58,546 +0.00(+0.79%)
Jul 07, 2020 0.2720 0.2740 0.2650 0.2650 6,780 -0.01(-1.85%)
Jul 06, 2020 0.2800 0.2807 0.2678 0.2700 85,327 -0.00(-0.74%)
Jul 02, 2020 0.2829 0.2829 0.2632 0.2720 10,900 +0.01(+3.62%)
Jul 01, 2020 0.2870 0.2870 0.2600 0.2625 620 -0.02(-8.57%)
Jun 30, 2020 0.2850 0.2871 0.2757 0.2871 42,757 +0.02(+7.05%)
Jun 29, 2020 0.2682 0.2682 0.2682 0.2682 2,000 -0.00(-1.40%)
Jun 26, 2020 0.2800 0.2800 0.2600 0.2720 14,900 -0.00(-1.45%)
Jun 25, 2020 0.2700 0.2760 0.2605 0.2760 42,600 +0.02(+5.75%)
Jun 24, 2020 0.2710 0.2710 0.2610 0.2610 13,579 -0.02(-7.41%)
Jun 23, 2020 0.3000 0.3000 0.2707 0.2819 6,434 +0.00(+1.62%)
Jun 22, 2020 0.2639 0.2833 0.2639 0.2774 21,355 +0.02(+8.78%)
Jun 19, 2020 0.2615 0.2700 0.2493 0.2550 23,100 -0.00(-1.54%)
Jun 18, 2020 0.2549 0.2670 0.2549 0.2590 31,545 -0.01(-3.61%)
Jun 17, 2020 0.2724 0.2726 0.2672 0.2687 6,325 -0.01(-4.04%)
Jun 16, 2020 0.3000 0.3000 0.2800 0.2800 7,745 -0.02(-7.19%)
Jun 15, 2020 0.2886 0.3017 0.2886 0.3017 12,869 +0.01(+3.22%)
Jun 12, 2020 0.2930 0.2970 0.2923 0.2923 4,100 -0.01(-4.51%)
Jun 11, 2020 0.3140 0.3140 0.2900 0.3061 39,038 +0.01(+1.86%)
Jun 10, 2020 0.3005 0.3005 0.3005 0.3005 500 -0.01(-2.09%)
Jun 09, 2020 0.2973 0.3069 0.2973 0.3069 2,100 +0.00(+1.52%)
Jun 08, 2020 0.3200 0.3200 0.2972 0.3023 14,970 -0.01(-1.69%)
Jun 05, 2020 0.3055 0.3075 0.3000 0.3075 9,000 -0.00(-0.81%)
Jun 04, 2020 0.3200 0.3200 0.2967 0.3100 21,180 +0.01(+2.21%)
Jun 03, 2020 0.3107 0.3107 0.3000 0.3033 53,266 -0.00(-0.91%)
Jun 02, 2020 0.3100 0.3140 0.3051 0.3061 6,910 -0.00(-0.13%)
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.