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

Mirasol Resources Ltd (OP: MRZLF )

0.3950 -0.0063 (-1.57%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 26, 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 (%)
Apr 30, 2014 1.168 1.168 1.168 1.168 0 +0.03(+2.85%)
Apr 29, 2014 1.150 1.150 1.136 1.136 10,665 +0.01(+0.50%)
Apr 28, 2014 1.133 1.133 1.130 1.130 2,000 -0.02(-2.10%)
Apr 25, 2014 1.093 1.156 1.093 1.154 1,753 +0.06(+5.38%)
Apr 24, 2014 1.143 1.150 1.095 1.095 4,300 -0.06(-5.19%)
Apr 23, 2014 1.123 1.155 1.104 1.155 42,900 -0.01(-1.26%)
Apr 22, 2014 1.124 1.174 1.090 1.170 16,900 +0.00(+0.00%)
Apr 21, 2014 1.133 1.170 1.102 1.170 6,895 +0.01(+0.76%)
Apr 15, 2014 1.161 1.161 1.161 0 -0.03(-2.42%)
Apr 14, 2014 1.198 1.198 1.190 1.190 900 -0.03(-2.75%)
Apr 10, 2014 1.224 1.224 1.224 1.224 8,200 -0.01(-0.91%)
Apr 09, 2014 1.213 1.250 1.193 1.235 9,800 +0.07(+5.98%)
Apr 08, 2014 1.220 1.220 1.152 1.165 11,200 -0.03(-2.89%)
Apr 04, 2014 1.200 1.200 1.200 0 +0.02(+1.61%)
Apr 03, 2014 1.181 1.181 1.181 1.181 1,050 -0.07(-5.75%)
Apr 02, 2014 1.253 1.253 1.253 1.253 3,225 +0.15(+13.91%)
Apr 01, 2014 1.140 1.140 1.100 1.100 4,115 -0.03(-2.39%)
Mar 31, 2014 1.190 1.190 1.127 1.127 3,220 +0.01(+0.62%)
Mar 28, 2014 1.149 1.150 1.120 1.120 0 -0.11(-8.94%)
Mar 27, 2014 1.200 1.230 1.120 1.230 4,100 +0.00(+0.00%)
Mar 26, 2014 1.250 1.250 1.200 1.230 4,653 -0.02(-1.54%)
Mar 25, 2014 1.258 1.298 1.230 1.249 10,465 -0.07(-5.36%)
Mar 24, 2014 1.290 1.332 1.280 1.320 10,519 +0.01(+0.39%)
Mar 21, 2014 1.340 1.340 1.315 1.315 10,900 -0.02(-1.14%)
Mar 20, 2014 1.325 1.340 1.310 1.330 19,100 -0.05(-3.62%)
Mar 19, 2014 1.410 1.410 1.380 1.380 2,500 +0.00(+0.00%)
Mar 18, 2014 1.380 1.380 1.380 1.380 1,400 -0.02(-1.29%)
Mar 17, 2014 1.430 1.430 1.398 1.398 1,300 -0.08(-5.53%)
Mar 14, 2014 1.495 1.495 1.450 1.480 0 -0.01(-0.67%)
Mar 13, 2014 1.506 1.506 1.490 1.490 3,500 +0.04(+2.76%)
Mar 12, 2014 1.480 1.480 1.444 1.450 5,430 +0.00(+0.00%)
Mar 11, 2014 1.380 1.480 1.380 1.450 28,100 +0.05(+3.48%)
Mar 10, 2014 1.400 1.470 1.400 1.401 15,678 -0.02(-1.32%)
Mar 07, 2014 1.530 1.530 1.410 1.420 0 -0.11(-7.47%)
Mar 06, 2014 1.550 1.550 1.510 1.535 4,635 +0.03(+2.31%)
Mar 05, 2014 1.500 1.534 1.470 1.500 23,567 -0.01(-0.66%)
Mar 04, 2014 1.470 1.510 1.460 1.510 9,400 +0.05(+3.78%)
Mar 03, 2014 1.450 1.460 1.420 1.455 9,066 +0.04(+2.92%)
Feb 28, 2014 1.420 1.440 1.414 1.414 0 +0.06(+4.77%)
Feb 27, 2014 1.358 1.370 1.349 1.349 21,300 +0.01(+0.70%)
Feb 26, 2014 1.340 1.340 1.340 1.340 2,000 -0.12(-8.22%)
Feb 25, 2014 1.452 1.461 1.452 1.460 1,428 +0.01(+0.48%)
Feb 24, 2014 1.389 1.453 1.389 1.453 5,143 +0.02(+1.50%)
Feb 21, 2014 1.460 1.460 1.359 1.431 0 -0.02(-1.28%)
Feb 20, 2014 1.258 1.497 1.258 1.450 5,387 +0.13(+9.90%)
Feb 19, 2014 1.490 1.490 1.319 1.319 4,300 -0.19(-12.62%)
Feb 18, 2014 1.610 1.610 1.508 1.510 21,950 +0.02(+1.21%)
Feb 14, 2014 1.492 1.492 1.492 0 +0.25(+20.31%)
Feb 13, 2014 1.250 1.250 1.240 1.240 1,000 -0.01(-0.80%)
Feb 12, 2014 1.310 1.310 1.250 1.250 1,830 -0.06(-4.58%)
Feb 11, 2014 1.250 1.310 1.210 1.310 6,225 +0.06(+4.59%)
Feb 10, 2014 1.174 1.287 1.174 1.252 22,600 +0.06(+5.25%)
Feb 07, 2014 1.167 1.190 1.167 1.190 0 +0.09(+8.18%)
Feb 06, 2014 1.090 1.100 1.090 1.100 4,300 +0.06(+5.53%)
Feb 05, 2014 1.170 1.170 1.042 1.042 1,950 -0.05(-4.37%)
Feb 04, 2014 1.080 1.090 1.080 1.090 590 -0.08(-6.63%)
Feb 03, 2014 1.079 1.167 1.070 1.167 3,200 +0.09(+8.09%)
Jan 30, 2014 1.080 1.080 1.080 1.080 0 -0.03(-2.52%)
Jan 29, 2014 1.200 1.200 1.108 1.108 2,650 -0.00(-0.19%)
Jan 28, 2014 1.172 1.220 1.110 1.110 13,600 -0.09(-7.50%)
Jan 27, 2014 1.160 1.200 1.160 1.200 2,355 -0.02(-1.64%)
Jan 24, 2014 1.230 1.310 1.207 1.220 0 -0.02(-1.61%)
Jan 23, 2014 1.105 1.256 1.105 1.240 6,750 +0.16(+14.29%)
Jan 22, 2014 1.100 1.100 1.010 1.085 11,847 +0.02(+1.71%)
Jan 21, 2014 1.100 1.100 1.013 1.067 7,632 -0.04(-3.36%)
Jan 17, 2014 1.104 1.104 1.104 0 +0.05(+4.34%)
Jan 16, 2014 1.010 1.085 0.9108 1.058 63,200 +0.08(+7.85%)
Jan 15, 2014 0.9650 0.9810 0.9642 0.9810 21,220 +0.02(+2.01%)
Jan 14, 2014 0.9546 0.9617 0.9200 0.9617 11,400 +0.04(+4.68%)
Jan 13, 2014 0.9000 0.9187 0.9000 0.9187 900 +0.03(+3.69%)
Jan 10, 2014 0.8800 0.9062 0.8800 0.8860 6,900 +0.06(+6.62%)
Jan 07, 2014 0.8310 0.8310 0.8310 0 -0.03(-3.37%)
Jan 06, 2014 0.8407 0.8600 0.8407 0.8600 10,834 +0.02(+2.02%)
Jan 03, 2014 0.8630 0.8630 0.8430 0.8430 0 -0.01(-0.82%)
Jan 02, 2014 0.8460 0.8704 0.8460 0.8500 9,150 +0.02(+2.98%)
Dec 31, 2013 0.8254 0.8254 0.8254 0 +0.03(+3.56%)
Dec 30, 2013 0.8300 0.8300 0.7970 0.7970 10,050 -0.02(-2.80%)
Dec 27, 2013 0.8100 0.8280 0.8100 0.8200 4,800 -0.01(-1.20%)
Dec 26, 2013 0.8300 0.8300 0.8300 0.8300 2,450 +0.02(+1.97%)
Dec 24, 2013 0.8140 0.8220 0.8140 0.8140 5,700 -0.00(-0.01%)
Dec 23, 2013 0.8390 0.8390 0.8141 0.8141 5,000 +0.01(+1.51%)
Dec 20, 2013 0.7979 0.8020 0.7979 0.8020 0 +0.01(+1.13%)
Dec 19, 2013 0.8286 0.8286 0.7930 0.7930 6,500 -0.06(-6.71%)
Dec 18, 2013 0.8300 0.8500 0.8300 0.8500 20,043 +0.02(+2.41%)
Dec 17, 2013 0.8400 0.8400 0.8260 0.8300 5,500 +0.03(+4.14%)
Dec 16, 2013 0.7970 0.7970 0.7970 0.7970 800 +0.01(+0.82%)
Dec 13, 2013 0.7900 0.7905 0.7803 0.7905 0 -0.00(-0.44%)
Dec 12, 2013 0.7953 0.7977 0.7940 0.7940 7,700 -0.00(-0.13%)
Dec 11, 2013 0.7950 0.7950 0.7950 0.7950 1,000 +0.01(+1.15%)
Dec 10, 2013 0.7858 0.7860 0.7858 0.7860 3,000 +0.04(+4.80%)
Dec 09, 2013 0.7640 0.7640 0.7500 0.7500 4,350 -0.02(-2.60%)
Dec 06, 2013 0.7700 0.7700 0.7700 0.7700 500 -0.04(-4.94%)
Dec 05, 2013 0.8210 0.8210 0.7860 0.8100 1,845 -0.01(-1.10%)
Dec 04, 2013 0.7920 0.8190 0.7920 0.8190 2,800 +0.03(+3.41%)
Dec 03, 2013 0.8183 0.8183 0.7920 0.7920 2,400 -0.02(-2.51%)
Dec 02, 2013 0.8300 0.8300 0.8124 0.8124 7,200 -0.02(-2.12%)
Nov 29, 2013 0.8300 0.8300 0.8300 0.8300 2,600 +0.00(+0.36%)
Nov 27, 2013 0.8280 0.8300 0.8270 0.8270 5,500 -0.00(-0.36%)
Nov 25, 2013 0.8300 0.8300 0.8300 1,000 +0.01(+1.10%)
Nov 22, 2013 0.8120 0.8210 0.8098 0.8210 4,250 +0.01(+1.11%)
Nov 21, 2013 0.8070 0.8130 0.7680 0.8120 8,200 +0.00(+0.14%)
Nov 20, 2013 0.8597 0.8597 0.8108 0.8109 10,445 -0.06(-6.49%)
Nov 19, 2013 0.8672 0.8672 0.8672 0.8672 1,000 +0.02(+2.51%)
Nov 18, 2013 0.8479 0.8479 0.8459 0.8460 13,000 -0.02(-2.76%)
Nov 15, 2013 0.8700 0.8700 0.8700 0.8700 3,000 +0.01(+0.73%)
Nov 14, 2013 0.8637 0.8637 0.8637 0.8637 400 -0.02(-2.30%)
Nov 11, 2013 0.8840 0.8840 0.8840 0 -0.01(-1.35%)
Nov 08, 2013 0.9200 0.9200 0.8810 0.8961 7,700 -0.10(-9.79%)
Nov 07, 2013 0.9933 0.9933 0.9933 0.9933 300 +0.05(+5.67%)
Nov 06, 2013 0.9440 0.9440 0.9400 0.9400 1,000 -0.05(-5.24%)
Nov 05, 2013 0.9621 0.9920 0.9536 0.9920 1,400 -0.01(-0.80%)
Nov 04, 2013 0.9954 1.000 0.9954 1.000 4,000 +0.01(+0.70%)
Nov 01, 2013 0.9930 0.9930 0.9930 0.9930 300 +0.03(+2.76%)
Oct 31, 2013 0.9663 0.9663 0.9663 0.9663 500 +0.01(+0.66%)
Oct 30, 2013 1.009 1.009 0.9600 0.9600 5,900 -0.10(-9.43%)
Oct 29, 2013 1.060 1.060 1.060 1.060 100 -0.01(-0.93%)
Oct 25, 2013 1.070 1.070 1.070 0 +0.06(+5.91%)
Oct 24, 2013 1.010 1.010 1.010 1.010 100 +0.01(+1.03%)
Oct 23, 2013 1.080 1.080 1.000 1.000 6,100 -0.07(-6.54%)
Oct 21, 2013 1.070 1.070 1.070 0 +0.07(+6.59%)
Oct 16, 2013 1.004 1.004 1.004 0 +0.01(+1.45%)
Oct 15, 2013 0.9800 0.9900 0.9800 0.9895 3,500 -0.01(-1.05%)
Oct 11, 2013 1.000 1.000 1.000 0 -0.04(-4.30%)
Oct 10, 2013 1.050 1.050 1.045 1.045 1,500 -0.06(-5.01%)
Oct 07, 2013 1.100 1.100 1.100 0 -0.05(-4.35%)
Oct 04, 2013 1.150 1.150 1.150 1.150 1,000 +0.00(+0.00%)
Oct 03, 2013 1.150 1.150 1.139 1.150 4,500 +0.00(+0.25%)
Oct 02, 2013 1.147 1.147 1.147 1.147 400 -0.10(-8.23%)
Oct 01, 2013 1.250 1.250 1.250 1.250 100 +0.07(+6.25%)
Sep 27, 2013 1.177 1.177 1.177 1.177 1,000 +0.01(+1.07%)
Sep 25, 2013 1.164 1.164 1.164 0 +0.02(+1.66%)
Sep 24, 2013 1.156 1.156 1.141 1.145 50,400 -0.12(-9.84%)
Sep 20, 2013 1.270 1.270 1.270 2,100 -0.02(-1.66%)
Sep 19, 2013 1.291 1.291 1.291 1.291 100 +0.14(+12.30%)
Sep 18, 2013 1.170 1.170 1.150 1.150 1,300 +0.00(+0.00%)
Sep 17, 2013 1.173 1.180 1.150 1.150 28,700 -0.01(-0.86%)
Sep 16, 2013 1.177 1.190 1.160 1.160 9,000 -0.06(-4.92%)
Sep 12, 2013 1.220 1.220 1.220 700 -0.03(-2.40%)
Sep 11, 2013 1.199 1.250 1.199 1.250 10,700 +0.00(+0.00%)
Sep 10, 2013 1.250 1.250 1.250 1.250 3,270 +0.01(+0.81%)
Sep 09, 2013 1.274 1.274 1.240 1.240 26,600 -0.01(-0.64%)
Sep 06, 2013 1.300 1.300 1.240 1.248 1,900 -0.06(-4.73%)
Sep 05, 2013 1.310 1.310 1.310 1.310 2,900 +0.00(+0.00%)
Sep 04, 2013 1.310 1.310 1.310 1.310 2,500 -0.02(-1.73%)
Sep 03, 2013 1.360 1.360 1.310 1.333 47,100 +0.03(+2.07%)
Aug 30, 2013 1.340 1.340 1.300 1.306 4,150 +0.00(+0.08%)
Aug 29, 2013 1.305 1.305 1.305 1.305 1,000 -0.04(-2.61%)
Aug 28, 2013 1.340 1.340 1.340 1.340 5,700 -0.08(-5.70%)
Aug 27, 2013 1.430 1.470 1.421 1.421 24,900 +0.07(+5.49%)
Aug 26, 2013 1.392 1.392 1.347 1.347 3,800 -0.01(-0.95%)
Aug 23, 2013 1.368 1.370 1.360 1.360 6,700 -0.04(-3.07%)
Aug 21, 2013 1.403 1.403 1.403 0 +0.02(+1.59%)
Aug 20, 2013 1.340 1.391 1.340 1.381 3,100 +0.03(+2.30%)
Aug 19, 2013 1.410 1.410 1.350 1.350 3,100 -0.03(-2.17%)
Aug 16, 2013 1.380 1.380 1.380 1.380 1,500 +0.00(+0.00%)
Aug 15, 2013 1.360 1.380 1.360 1.380 6,300 -0.00(-0.35%)
Aug 14, 2013 1.340 1.385 1.340 1.385 200 +0.04(+3.34%)
Aug 13, 2013 1.340 1.340 1.340 1.340 100 -0.05(-3.60%)
Aug 12, 2013 1.407 1.407 1.380 1.390 800 +0.08(+6.11%)
Aug 09, 2013 1.300 1.310 1.300 1.310 800 +0.01(+0.77%)
Aug 08, 2013 1.320 1.320 1.300 1.300 1,600 +0.00(+0.00%)
Aug 07, 2013 1.330 1.340 1.300 1.300 11,600 -0.03(-2.26%)
Aug 06, 2013 1.330 1.330 1.330 1.330 400 +0.01(+0.91%)
Aug 05, 2013 1.310 1.318 1.310 1.318 2,200 +0.01(+0.84%)
Aug 02, 2013 1.298 1.307 1.296 1.307 2,900 -0.05(-3.90%)
Aug 01, 2013 1.380 1.380 1.360 1.360 1,100 -0.03(-2.16%)
Jul 31, 2013 1.385 1.390 1.355 1.390 3,300 +0.04(+2.69%)
Jul 30, 2013 1.364 1.389 1.330 1.354 2,900 -0.05(-3.31%)
Jul 29, 2013 1.416 1.421 1.400 1.400 9,143 +0.00(+0.00%)
Jul 26, 2013 1.380 1.430 1.380 1.400 22,200 +0.04(+2.94%)
Jul 25, 2013 1.350 1.400 1.350 1.360 7,100 +0.03(+2.26%)
Jul 24, 2013 1.330 1.330 1.330 1.330 970 -0.01(-0.53%)
Jul 23, 2013 1.335 1.337 1.306 1.337 17,200 -0.01(-0.96%)
Jul 22, 2013 1.350 1.350 1.350 1.350 43,800 +0.05(+3.45%)
Jul 18, 2013 1.305 1.305 1.305 0 +0.05(+4.18%)
Jul 17, 2013 1.360 1.360 1.253 1.253 69,338 -0.13(-9.49%)
Jul 16, 2013 1.312 1.384 1.276 1.384 25,600 +0.08(+6.46%)
Jul 15, 2013 1.390 1.390 1.300 1.300 3,000 -0.09(-6.47%)
Jul 12, 2013 1.390 1.390 1.390 1.390 1,750 +0.09(+6.92%)
Jul 11, 2013 1.300 1.300 1.300 1.300 1,900 +0.00(+0.00%)
Jul 10, 2013 1.300 1.300 1.300 1.300 700 +0.01(+1.05%)
Jul 09, 2013 1.286 1.296 1.286 1.286 1,100 -0.05(-3.99%)
Jul 08, 2013 1.325 1.400 1.320 1.340 6,400 +0.04(+3.06%)
Jul 05, 2013 1.281 1.330 1.281 1.300 70,040 +0.06(+4.85%)
Jul 03, 2013 1.200 1.240 1.200 1.240 3,600 -0.02(-1.59%)
Jul 02, 2013 1.250 1.260 1.249 1.260 106,500 +0.06(+5.00%)
Jul 01, 2013 1.170 1.200 1.170 1.200 6,598 +0.05(+4.71%)
Jun 28, 2013 1.000 1.146 1.000 1.146 9,400 +0.09(+8.11%)
Jun 27, 2013 1.060 1.060 1.060 1.060 850 +0.00(+0.00%)
Jun 26, 2013 1.050 1.060 1.039 1.060 1,600 -0.03(-2.31%)
Jun 25, 2013 1.130 1.130 1.085 1.085 32,550 -0.05(-4.82%)
Jun 24, 2013 1.130 1.140 1.130 1.140 35,150 -0.04(-3.39%)
Jun 21, 2013 1.180 1.180 1.180 1.180 200 -0.04(-3.28%)
Jun 20, 2013 1.210 1.220 1.210 1.220 1,900 -0.05(-4.01%)
Jun 19, 2013 1.271 1.271 1.271 1.271 1,900 -0.02(-1.47%)
Jun 18, 2013 1.310 1.310 1.290 1.290 6,520 -0.01(-0.77%)
Jun 17, 2013 1.310 1.320 1.280 1.300 15,880 +0.00(+0.00%)
Jun 14, 2013 1.280 1.300 1.272 1.300 7,800 +0.01(+0.78%)
Jun 12, 2013 1.290 1.290 1.290 1.290 0 -0.06(-4.44%)
Jun 11, 2013 1.340 1.350 1.300 1.350 4,475 +0.06(+4.33%)
Jun 10, 2013 1.260 1.300 1.260 1.294 5,525 +0.01(+1.09%)
Jun 07, 2013 1.280 1.280 1.280 1.280 1,350 -0.00(-0.16%)
Jun 06, 2013 1.270 1.282 1.270 1.282 1,500 +0.02(+1.34%)
Jun 05, 2013 1.304 1.304 1.265 1.265 17,045 -0.07(-4.89%)
Jun 04, 2013 1.303 1.330 1.303 1.330 2,100 -0.05(-3.62%)
Jun 03, 2013 1.310 1.380 1.310 1.380 1,300 +0.07(+5.34%)
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%)
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.