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

Mirasol Resources Ltd (OP: MRZLF )

0.4141 +0.0151 (+3.78%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
May 31, 2013 1.352 1.352 1.310 1.310 1,200 -0.02(-1.50%)
May 30, 2013 1.337 1.360 1.310 1.330 5,200 +0.10(+7.70%)
May 29, 2013 1.230 1.235 1.230 1.235 2,100 -0.06(-4.27%)
May 28, 2013 1.290 1.290 1.290 1.290 100 +0.06(+4.88%)
May 24, 2013 1.238 1.238 1.230 1.230 13,300 -0.08(-6.11%)
May 23, 2013 1.240 1.310 1.240 1.310 800 +0.10(+8.31%)
May 22, 2013 1.219 1.219 1.210 1.210 500 -0.04(-3.24%)
May 21, 2013 1.319 1.329 1.250 1.250 4,000 +0.05(+4.17%)
May 20, 2013 1.180 1.200 1.180 1.200 20,100 +0.01(+1.21%)
May 17, 2013 1.200 1.202 1.186 1.186 3,500 -0.03(-2.73%)
May 16, 2013 1.190 1.219 1.190 1.219 3,700 +0.01(+0.74%)
May 15, 2013 1.232 1.232 1.210 1.210 4,100 -0.06(-4.72%)
May 13, 2013 1.270 1.270 1.270 1.270 5,000 -0.03(-2.31%)
May 10, 2013 1.300 1.300 1.289 1.300 7,100 +0.00(+0.00%)
May 09, 2013 1.300 1.300 1.300 1.300 200 +0.05(+3.96%)
May 08, 2013 1.246 1.250 1.246 1.250 1,100 +0.02(+1.71%)
May 07, 2013 1.250 1.250 1.220 1.230 8,800 -0.07(-5.13%)
May 06, 2013 1.245 1.296 1.245 1.296 5,500 +0.02(+1.25%)
May 03, 2013 1.240 1.284 1.240 1.280 8,100 +0.05(+4.07%)
May 01, 2013 1.230 1.230 1.230 0 -0.03(-2.38%)
Apr 30, 2013 1.250 1.260 1.250 1.260 2,300 -0.01(-0.75%)
Apr 29, 2013 1.241 1.270 1.241 1.270 16,000 -0.07(-5.12%)
Apr 26, 2013 1.338 1.338 1.338 1.338 500 +0.08(+6.19%)
Apr 25, 2013 1.248 1.265 1.230 1.260 4,160 +0.02(+1.61%)
Apr 24, 2013 1.200 1.240 1.170 1.240 20,600 +0.05(+4.20%)
Apr 23, 2013 1.203 1.203 1.169 1.190 3,200 +0.02(+1.71%)
Apr 22, 2013 1.210 1.210 1.170 1.170 5,440 -0.07(-5.65%)
Apr 19, 2013 1.180 1.267 1.180 1.240 7,050 +0.06(+5.53%)
Apr 18, 2013 1.210 1.210 1.164 1.175 2,942 -0.04(-3.69%)
Apr 17, 2013 1.250 1.305 1.202 1.220 27,658 -0.08(-6.01%)
Apr 16, 2013 1.274 1.320 1.230 1.298 15,900 +0.07(+5.53%)
Apr 15, 2013 1.380 1.380 1.228 1.230 17,100 -0.15(-10.87%)
Apr 12, 2013 1.480 1.480 1.380 1.380 4,700 -0.10(-6.76%)
Apr 11, 2013 1.480 1.480 1.480 1.480 200 +0.01(+0.68%)
Apr 10, 2013 1.477 1.490 1.444 1.470 19,000 -0.03(-1.76%)
Apr 09, 2013 1.490 1.590 1.490 1.496 20,000 +0.04(+2.49%)
Apr 08, 2013 1.470 1.470 1.454 1.460 5,600 -0.01(-0.68%)
Apr 05, 2013 1.463 1.470 1.450 1.470 42,700 +0.01(+1.03%)
Apr 04, 2013 1.460 1.460 1.370 1.455 22,766 -0.04(-2.90%)
Apr 03, 2013 1.610 1.610 1.498 1.498 22,600 -0.11(-6.72%)
Apr 02, 2013 1.650 1.650 1.606 1.606 13,470 -0.05(-3.06%)
Apr 01, 2013 1.657 1.657 1.657 1.657 500 +0.01(+0.43%)
Mar 28, 2013 1.670 1.730 1.650 1.650 967,900 +0.03(+1.69%)
Mar 27, 2013 1.680 1.680 1.623 1.623 18,090 -0.09(-5.11%)
Mar 26, 2013 1.620 1.710 1.620 1.710 2,000 +0.09(+5.56%)
Mar 25, 2013 1.630 1.652 1.615 1.620 25,100 -0.01(-0.43%)
Mar 22, 2013 1.605 1.656 1.605 1.627 24,700 +0.02(+1.04%)
Mar 21, 2013 1.620 1.630 1.610 1.610 15,823 +0.00(+0.01%)
Mar 20, 2013 1.623 1.632 1.610 1.610 11,100 +0.00(+0.00%)
Mar 19, 2013 1.692 1.700 1.610 1.610 32,400 -0.12(-6.94%)
Mar 18, 2013 1.750 1.760 1.724 1.730 11,600 +0.03(+1.59%)
Mar 15, 2013 1.740 1.761 1.703 1.703 25,810 +0.02(+1.18%)
Mar 14, 2013 1.710 1.710 1.678 1.683 10,500 -0.05(-2.72%)
Mar 13, 2013 1.742 1.742 1.730 1.730 1,800 -0.01(-0.57%)
Mar 12, 2013 1.800 1.800 1.740 1.740 12,400 -0.03(-1.67%)
Mar 11, 2013 1.750 1.808 1.750 1.770 6,800 +0.02(+1.23%)
Mar 08, 2013 1.790 1.859 1.748 1.748 208,200 -0.13(-7.10%)
Mar 07, 2013 1.835 1.881 1.830 1.881 3,300 +0.06(+3.38%)
Mar 06, 2013 1.820 1.823 1.819 1.820 2,264 -0.03(-1.67%)
Mar 05, 2013 1.890 1.890 1.851 1.851 2,500 +0.02(+0.87%)
Mar 04, 2013 1.930 1.930 1.819 1.835 2,830 -0.15(-7.37%)
Mar 01, 2013 1.940 1.981 1.848 1.981 1,636 +0.04(+2.27%)
Feb 28, 2013 1.960 1.972 1.937 1.937 47,700 -0.04(-2.17%)
Feb 27, 2013 1.971 1.980 1.971 1.980 300 +0.03(+1.54%)
Feb 26, 2013 1.955 1.955 1.950 1.950 4,800 -0.05(-2.50%)
Feb 25, 2013 2.000 2.000 1.942 2.000 2,800 +0.00(+0.00%)
Feb 22, 2013 1.950 2.000 1.950 2.000 5,400 +0.05(+2.56%)
Feb 21, 2013 1.950 1.950 1.940 1.950 2,000 +0.00(+0.00%)
Feb 20, 2013 1.969 1.980 1.947 1.950 35,950 -0.05(-2.50%)
Feb 19, 2013 1.975 2.000 1.970 2.000 38,700 -0.07(-3.38%)
Feb 15, 2013 2.010 2.070 2.010 2.070 2,700 -0.00(-0.10%)
Feb 14, 2013 2.110 2.110 2.070 2.072 2,800 +0.01(+0.58%)
Feb 13, 2013 2.062 2.070 2.060 2.060 1,400 +0.01(+0.49%)
Feb 12, 2013 2.045 2.050 2.045 2.050 1,900 +0.07(+3.54%)
Feb 11, 2013 1.993 1.993 1.950 1.980 3,970 -0.06(-2.94%)
Feb 08, 2013 2.030 2.070 2.030 2.040 10,100 -0.03(-1.45%)
Feb 07, 2013 2.250 2.250 1.990 2.070 27,850 -0.17(-7.57%)
Feb 06, 2013 2.268 2.270 2.220 2.240 96,000 -0.14(-5.80%)
Feb 04, 2013 2.378 2.378 2.377 2.377 1,000 +0.03(+1.39%)
Feb 01, 2013 2.370 2.370 2.345 2.345 700 +0.05(+2.27%)
Jan 31, 2013 2.402 2.402 2.293 2.293 6,100 -0.14(-5.64%)
Jan 30, 2013 2.394 2.500 2.324 2.430 5,700 -0.02(-0.98%)
Jan 29, 2013 2.427 2.454 2.427 2.454 600 +0.06(+2.68%)
Jan 28, 2013 2.320 2.390 2.304 2.390 5,600 +0.03(+1.36%)
Jan 25, 2013 2.350 2.369 2.350 2.358 3,100 -0.00(-0.08%)
Jan 24, 2013 2.464 2.470 2.360 2.360 6,800 -0.11(-4.47%)
Jan 23, 2013 2.576 2.576 2.370 2.470 4,235 -0.14(-5.49%)
Jan 22, 2013 2.590 2.620 2.586 2.614 5,900 +0.21(+8.51%)
Jan 18, 2013 2.408 2.409 2.408 2.409 3,200 +0.08(+3.37%)
Jan 17, 2013 2.330 2.330 2.330 2.330 200 -0.02(-0.83%)
Jan 16, 2013 2.343 2.350 2.342 2.350 5,300 +0.01(+0.43%)
Jan 15, 2013 2.426 2.491 2.320 2.340 5,450 -0.15(-6.06%)
Jan 14, 2013 2.400 2.491 2.400 2.491 8,700 +0.07(+2.93%)
Jan 12, 2013 2.300 2.434 2.300 2.420 4,700 +0.00(+0.00%)
Jan 11, 2013 2.300 2.434 2.300 2.420 4,700 +0.05(+2.28%)
Jan 10, 2013 2.330 2.366 2.330 2.366 500 +0.15(+6.94%)
Jan 09, 2013 2.440 2.440 2.212 2.212 2,800 -0.09(-3.80%)
Jan 08, 2013 2.299 2.300 2.299 2.300 5,000 -0.01(-0.43%)
Jan 07, 2013 2.397 2.397 2.284 2.310 19,600 -0.12(-4.94%)
Jan 04, 2013 2.415 2.430 2.415 2.430 2,138 -0.06(-2.41%)
Jan 02, 2013 2.490 2.490 2.490 2.490 0 +0.12(+5.24%)
Dec 31, 2012 2.314 2.400 2.314 2.366 4,950 +0.06(+2.42%)
Dec 28, 2012 2.320 2.320 2.310 2.310 1,400 -0.09(-3.75%)
Dec 27, 2012 2.355 2.430 2.355 2.400 2,300 +0.10(+4.35%)
Dec 26, 2012 2.300 2.300 2.300 2.300 2,000 -0.11(-4.56%)
Dec 24, 2012 2.318 2.410 2.310 2.410 11,900 +0.04(+1.73%)
Dec 21, 2012 2.219 2.400 2.210 2.369 17,925 +0.15(+6.83%)
Dec 19, 2012 2.217 2.217 2.217 0 -0.02(-0.87%)
Dec 18, 2012 2.160 2.259 2.160 2.237 22,200 +0.08(+3.56%)
Dec 17, 2012 2.470 2.470 2.160 2.160 40,200 -0.08(-3.57%)
Dec 14, 2012 2.321 2.321 2.240 2.240 2,675 -0.05(-2.18%)
Dec 13, 2012 2.373 2.460 2.289 2.290 7,300 +0.00(+0.00%)
Dec 12, 2012 2.246 2.290 2.240 2.290 2,450 +0.07(+3.15%)
Dec 11, 2012 2.180 2.487 2.180 2.220 42,685 +0.10(+4.57%)
Dec 10, 2012 2.140 2.140 2.050 2.123 6,300 +0.08(+4.07%)
Dec 07, 2012 2.014 2.040 2.014 2.040 2,200 +0.09(+4.62%)
Dec 06, 2012 1.970 1.980 1.950 1.950 11,200 -0.04(-2.01%)
Dec 05, 2012 2.020 2.040 1.962 1.990 24,264 -0.05(-2.45%)
Dec 04, 2012 2.055 2.060 2.040 2.040 9,800 +0.03(+1.49%)
Nov 30, 2012 2.010 2.010 2.010 2.010 400 +0.00(+0.00%)
Nov 29, 2012 2.021 2.030 2.009 2.010 8,300 -0.04(-1.95%)
Nov 28, 2012 2.060 2.060 2.018 2.050 5,190 +0.00(+0.22%)
Nov 27, 2012 2.070 2.133 2.046 2.046 15,300 -0.02(-0.99%)
Nov 26, 2012 2.066 2.066 2.066 2.066 200 +0.04(+1.77%)
Nov 20, 2012 2.030 2.030 2.030 0 +0.05(+2.36%)
Nov 19, 2012 1.983 1.983 1.983 1.983 4,500 +0.00(+0.16%)
Nov 16, 2012 2.020 2.020 1.976 1.980 26,400 -0.01(-0.50%)
Nov 15, 2012 2.030 2.030 1.990 1.990 16,200 -0.05(-2.31%)
Nov 14, 2012 2.092 2.092 2.030 2.037 7,600 -0.09(-4.37%)
Nov 13, 2012 2.113 2.130 2.094 2.130 3,800 +0.00(+0.19%)
Nov 12, 2012 2.046 2.126 2.046 2.126 8,600 +0.08(+4.01%)
Nov 09, 2012 2.054 2.054 2.010 2.044 23,750 -0.03(-1.45%)
Nov 08, 2012 2.067 2.114 2.067 2.074 12,200 +0.01(+0.56%)
Nov 07, 2012 2.045 2.070 2.045 2.062 11,000 +0.02(+0.76%)
Nov 06, 2012 2.000 2.047 2.000 2.047 1,200 +0.04(+1.74%)
Nov 05, 2012 2.031 2.031 2.011 2.012 7,600 -0.04(-1.85%)
Nov 02, 2012 2.056 2.056 2.050 2.050 1,400 -0.02(-0.97%)
Nov 01, 2012 2.070 2.131 2.061 2.070 11,363 +0.00(+0.12%)
Oct 31, 2012 2.120 2.158 2.067 2.067 23,522 -0.09(-4.26%)
Oct 26, 2012 2.159 2.159 2.159 0 -0.05(-2.29%)
Oct 25, 2012 2.180 2.210 2.180 2.210 4,400 +0.03(+1.38%)
Oct 24, 2012 2.160 2.180 2.088 2.180 30,950 -0.01(-0.46%)
Oct 23, 2012 2.196 2.200 2.190 2.190 16,400 -0.06(-2.67%)
Oct 19, 2012 2.229 2.250 2.187 2.250 30,090 +0.00(+0.00%)
Oct 18, 2012 2.290 2.290 2.208 2.250 31,250 -0.04(-1.75%)
Oct 17, 2012 2.267 2.296 2.240 2.290 16,300 +0.02(+1.01%)
Oct 16, 2012 2.220 2.290 2.220 2.267 4,300 +0.05(+2.12%)
Oct 15, 2012 2.230 2.260 2.220 2.220 9,550 -0.01(-0.45%)
Oct 12, 2012 2.293 2.293 2.230 2.230 57,499 -0.05(-2.19%)
Oct 10, 2012 2.280 2.280 2.280 1,600 -0.03(-1.30%)
Oct 09, 2012 2.320 2.337 2.290 2.310 7,500 -0.01(-0.43%)
Oct 08, 2012 2.340 2.350 2.320 2.320 10,900 -0.02(-0.85%)
Oct 06, 2012 2.400 2.400 2.337 2.340 19,700 +0.00(+0.00%)
Oct 05, 2012 2.400 2.400 2.337 2.340 19,700 +0.00(+0.00%)
Oct 04, 2012 2.314 2.340 2.314 2.340 28,900 +0.07(+3.04%)
Oct 03, 2012 2.265 2.284 2.265 2.271 17,510 -0.00(-0.22%)
Oct 02, 2012 2.434 2.434 2.276 2.276 17,000 -0.22(-8.89%)
Oct 01, 2012 2.600 2.600 2.498 2.498 2,762 -0.10(-3.92%)
Sep 28, 2012 2.620 2.620 2.580 2.600 5,700 +0.13(+5.09%)
Sep 27, 2012 2.360 2.474 2.360 2.474 19,800 +0.05(+2.23%)
Sep 26, 2012 2.552 2.552 2.420 2.420 64,573 -0.24(-9.02%)
Sep 25, 2012 2.650 2.660 2.650 2.660 1,100 +0.01(+0.38%)
Sep 21, 2012 2.650 2.650 2.650 100 -0.07(-2.47%)
Sep 20, 2012 2.600 2.717 2.600 2.717 1,910 +0.04(+1.61%)
Sep 19, 2012 2.580 2.674 2.580 2.674 4,300 +0.15(+5.78%)
Sep 18, 2012 2.590 2.600 2.517 2.528 19,670 -0.06(-2.15%)
Sep 17, 2012 2.619 2.630 2.583 2.583 1,900 -0.02(-0.58%)
Sep 14, 2012 2.550 2.910 2.520 2.599 19,996 +0.14(+5.63%)
Sep 13, 2012 2.268 2.460 2.234 2.460 45,100 +0.21(+9.43%)
Sep 12, 2012 2.295 2.310 2.220 2.248 50,300 +0.15(+7.05%)
Sep 11, 2012 2.078 2.120 2.078 2.100 6,900 +0.03(+1.45%)
Sep 10, 2012 2.090 2.090 2.070 2.070 1,890 -0.03(-1.45%)
Sep 07, 2012 2.120 2.152 2.100 2.100 3,100 +0.02(+0.99%)
Sep 06, 2012 1.950 2.170 1.950 2.080 13,500 +0.16(+8.14%)
Sep 05, 2012 1.880 1.923 1.880 1.923 7,800 +0.13(+7.40%)
Sep 04, 2012 1.791 1.791 1.791 1.791 500 +0.03(+1.76%)
Aug 31, 2012 1.760 1.760 1.760 1.760 1,700 +0.00(+0.00%)
Aug 30, 2012 1.752 1.760 1.752 1.760 3,400 +0.00(+0.00%)
Aug 28, 2012 1.760 1.760 1.760 1,000 +0.06(+3.77%)
Aug 27, 2012 1.718 1.718 1.696 1.696 900 -0.08(-4.72%)
Aug 24, 2012 1.780 1.780 1.780 1.780 2,000 -0.01(-0.56%)
Aug 23, 2012 1.678 1.807 1.677 1.790 31,700 +0.14(+8.68%)
Aug 22, 2012 1.640 1.647 1.640 1.647 5,900 +0.01(+0.43%)
Aug 21, 2012 1.630 1.640 1.630 1.640 2,771 +0.00(+0.00%)
Aug 20, 2012 1.630 1.640 1.630 1.640 550 -0.01(-0.61%)
Aug 17, 2012 1.630 1.650 1.630 1.650 3,100 +0.01(+0.43%)
Aug 15, 2012 1.643 1.643 1.643 2,100 +0.01(+0.82%)
Aug 14, 2012 1.603 1.639 1.603 1.630 234,500 -0.00(-0.02%)
Aug 13, 2012 1.650 1.650 1.630 1.630 275 -0.04(-2.40%)
Aug 11, 2012 1.670 1.670 1.670 1.670 6,600 +0.00(+0.00%)
Aug 10, 2012 1.670 1.670 1.670 1.670 6,600 +0.02(+1.21%)
Aug 09, 2012 1.650 1.650 1.650 1.650 5,189 +0.00(+0.00%)
Aug 08, 2012 1.680 1.680 1.650 1.650 24,900 -0.03(-1.79%)
Aug 07, 2012 1.700 1.700 1.649 1.680 113,800 +0.02(+1.20%)
Aug 06, 2012 1.700 1.700 1.660 1.660 4,630 -0.09(-5.14%)
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%)
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.