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

Mirasol Resources Ltd (OP: MRZLF )

0.4023 -0.0077 (-1.88%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 9, 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 (%)
Feb 28, 2019 0.8855 0.8855 0.8423 0.8423 14,779 -0.04(-4.28%)
Feb 27, 2019 0.8750 0.9023 0.8500 0.8800 13,098 -0.01(-1.12%)
Feb 26, 2019 0.9012 0.9023 0.8795 0.8900 25,667 +0.00(+0.51%)
Feb 25, 2019 0.9083 0.9083 0.8785 0.8855 19,820 +0.01(+1.06%)
Feb 22, 2019 0.9059 0.9059 0.8700 0.8762 61,000 -0.02(-2.64%)
Feb 21, 2019 0.8933 0.9013 0.8700 0.9000 27,078 +0.00(+0.00%)
Feb 20, 2019 0.8779 0.9156 0.8600 0.9000 26,200 +0.02(+1.99%)
Feb 19, 2019 0.9000 0.9062 0.8664 0.8824 45,900 +0.04(+4.60%)
Feb 15, 2019 0.8400 0.8700 0.8266 0.8436 29,200 +0.00(+0.43%)
Feb 14, 2019 0.8550 0.8650 0.8301 0.8400 51,365 -0.01(-1.18%)
Feb 13, 2019 0.8880 0.8880 0.8500 0.8500 36,867 -0.03(-3.30%)
Feb 12, 2019 0.8700 0.8937 0.8700 0.8790 17,000 -0.01(-1.24%)
Feb 11, 2019 0.8973 0.9100 0.8838 0.8900 57,768 -0.00(-0.38%)
Feb 08, 2019 0.8900 0.9107 0.8788 0.8934 17,000 -0.00(-0.31%)
Feb 07, 2019 0.9009 0.9112 0.8750 0.8962 22,694 -0.02(-2.59%)
Feb 06, 2019 0.9310 0.9336 0.8913 0.9200 28,022 -0.02(-1.60%)
Feb 05, 2019 0.9100 0.9861 0.9100 0.9350 18,885 -0.00(-0.53%)
Feb 04, 2019 0.9559 0.9600 0.9250 0.9400 35,950 -0.02(-2.08%)
Feb 01, 2019 0.9630 0.9730 0.9430 0.9600 24,800 -0.02(-1.99%)
Jan 31, 2019 0.9901 0.9977 0.9495 0.9795 37,156 -0.04(-4.20%)
Jan 30, 2019 1.000 1.022 0.9409 1.022 41,867 +0.04(+3.99%)
Jan 29, 2019 0.9595 0.9925 0.9360 0.9832 28,135 +0.09(+10.47%)
Jan 28, 2019 0.8584 0.8929 0.8460 0.8900 29,500 +0.00(+0.00%)
Jan 25, 2019 0.8000 0.8937 0.7900 0.8900 33,100 +0.11(+13.42%)
Jan 24, 2019 0.7900 0.8000 0.7847 0.7847 6,150 -0.03(-3.41%)
Jan 23, 2019 0.8000 0.8252 0.7990 0.8124 20,450 +0.02(+2.00%)
Jan 22, 2019 0.8145 0.8145 0.7756 0.7965 27,009 +0.03(+3.44%)
Jan 18, 2019 0.7729 0.7901 0.7430 0.7700 40,800 -0.02(-2.22%)
Jan 17, 2019 0.8136 0.8136 0.7875 0.7875 1,500 -0.02(-2.61%)
Jan 16, 2019 0.8616 0.8660 0.7681 0.8086 35,965 -0.07(-8.45%)
Jan 15, 2019 0.9500 0.9500 0.7884 0.8832 65,327 -0.07(-7.40%)
Jan 14, 2019 1.006 1.006 0.9538 0.9538 16,250 -0.04(-3.66%)
Jan 11, 2019 1.030 1.043 0.9500 0.9900 31,200 -0.04(-3.94%)
Jan 10, 2019 1.000 1.031 0.9734 1.031 7,549 -0.01(-0.90%)
Jan 09, 2019 0.9800 1.062 0.9800 1.040 34,955 +0.07(+7.55%)
Jan 08, 2019 0.9365 0.9797 0.9000 0.9670 12,660 +0.03(+2.69%)
Jan 07, 2019 0.9220 0.9840 0.9000 0.9417 28,177 +0.05(+5.81%)
Jan 04, 2019 1.009 1.009 0.8869 0.8900 43,300 +0.02(+2.44%)
Jan 03, 2019 0.8114 0.8989 0.8106 0.8688 19,100 +0.06(+8.01%)
Jan 02, 2019 0.8081 0.8150 0.8037 0.8044 17,008 +0.01(+1.40%)
Dec 31, 2018 0.7874 0.8244 0.7580 0.7933 38,400 -0.02(-2.06%)
Dec 28, 2018 0.8038 0.8376 0.7800 0.8100 10,700 +0.00(+0.10%)
Dec 27, 2018 0.7740 0.8454 0.7447 0.8092 82,716 +0.04(+4.55%)
Dec 26, 2018 0.8120 0.8410 0.7400 0.7740 48,043 -0.00(-0.41%)
Dec 24, 2018 0.7710 0.7772 0.7710 0.7772 1,500 +0.03(+4.07%)
Dec 21, 2018 0.7768 0.7768 0.7371 0.7468 27,900 -0.03(-3.44%)
Dec 20, 2018 0.7926 0.8040 0.7567 0.7734 32,835 -0.02(-2.43%)
Dec 19, 2018 0.7720 0.8066 0.7644 0.7927 24,510 +0.02(+1.93%)
Dec 18, 2018 0.7806 0.7975 0.7730 0.7777 27,460 -0.00(-0.29%)
Dec 17, 2018 0.7700 0.8025 0.7700 0.7800 22,050 -0.04(-4.61%)
Dec 14, 2018 0.7606 0.8329 0.7600 0.8177 19,900 +0.06(+7.59%)
Dec 13, 2018 0.7450 0.7900 0.7450 0.7600 17,500 -0.01(-1.30%)
Dec 12, 2018 0.7880 0.7880 0.7700 0.7700 15,900 -0.01(-1.33%)
Dec 11, 2018 0.7634 0.7880 0.7600 0.7804 32,750 +0.02(+2.68%)
Dec 10, 2018 0.8000 0.8000 0.7596 0.7600 44,710 -0.02(-2.56%)
Dec 07, 2018 0.7500 0.7800 0.7500 0.7800 49,300 +0.03(+3.88%)
Dec 06, 2018 0.8490 0.8490 0.7500 0.7509 56,210 -0.11(-13.01%)
Dec 04, 2018 0.9099 0.9099 0.8600 0.8632 13,500 -0.05(-5.13%)
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.