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

Mirasol Resources Ltd (OP: MRZLF )

0.3909 -0.0114 (-2.83%)
Streaming Delayed Price Updated: 11:18 AM 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 (%)
Oct 31, 2016 1.700 1.760 1.700 1.750 23,063 +0.02(+1.21%)
Oct 28, 2016 1.720 1.770 1.700 1.729 15,245 +0.01(+0.52%)
Oct 27, 2016 1.725 1.770 1.706 1.720 9,862 +0.04(+2.36%)
Oct 26, 2016 1.808 1.820 1.680 1.680 21,552 -0.14(-7.49%)
Oct 25, 2016 1.770 1.817 1.660 1.816 30,958 +0.05(+2.71%)
Oct 24, 2016 1.810 1.890 1.700 1.768 43,568 -0.04(-2.09%)
Oct 21, 2016 1.789 1.850 1.740 1.806 14,070 +0.02(+0.91%)
Oct 20, 2016 1.841 1.841 1.701 1.790 22,041 -0.04(-2.18%)
Oct 19, 2016 1.845 1.850 1.731 1.830 43,828 +0.04(+2.42%)
Oct 18, 2016 1.671 1.837 1.671 1.787 66,143 +0.09(+5.34%)
Oct 17, 2016 1.754 1.754 1.641 1.696 23,312 -0.05(-3.13%)
Oct 14, 2016 1.789 1.870 1.751 1.751 24,433 -0.05(-2.73%)
Oct 13, 2016 1.740 1.819 1.710 1.800 27,188 +0.14(+8.43%)
Oct 12, 2016 1.755 1.760 1.634 1.660 37,995 -0.15(-8.37%)
Oct 11, 2016 1.830 1.834 1.777 1.812 13,495 +0.02(+1.21%)
Oct 10, 2016 1.920 1.930 1.760 1.790 31,986 +0.03(+1.43%)
Oct 07, 2016 1.705 1.843 1.690 1.765 31,828 +0.10(+6.31%)
Oct 06, 2016 1.720 1.740 1.650 1.660 33,474 -0.06(-3.49%)
Oct 05, 2016 1.749 1.780 1.618 1.720 70,813 +0.03(+1.78%)
Oct 04, 2016 1.735 1.830 1.630 1.690 71,805 -0.14(-7.51%)
Oct 03, 2016 1.911 1.930 1.800 1.827 70,589 -0.04(-1.96%)
Sep 30, 2016 1.900 1.910 1.834 1.864 25,913 +0.02(+1.05%)
Sep 29, 2016 1.870 1.880 1.830 1.845 22,960 -0.02(-1.19%)
Sep 28, 2016 1.820 1.867 1.770 1.867 37,400 +0.05(+2.86%)
Sep 27, 2016 1.845 1.900 1.748 1.815 73,003 -0.07(-3.46%)
Sep 26, 2016 1.981 1.981 1.861 1.880 72,603 -0.08(-4.08%)
Sep 23, 2016 2.100 2.100 1.956 1.960 40,043 -0.14(-6.46%)
Sep 22, 2016 2.286 2.320 2.071 2.095 45,378 -0.16(-7.29%)
Sep 21, 2016 2.134 2.288 2.134 2.260 62,200 +0.16(+7.56%)
Sep 20, 2016 2.090 2.110 2.060 2.101 37,122 +0.04(+1.76%)
Sep 19, 2016 2.010 2.119 1.970 2.065 26,252 +0.14(+7.18%)
Sep 16, 2016 1.855 2.100 1.840 1.926 52,258 +0.05(+2.47%)
Sep 15, 2016 1.921 1.940 1.856 1.880 60,175 -0.06(-3.09%)
Sep 14, 2016 2.010 2.090 1.910 1.940 48,158 -0.05(-2.54%)
Sep 13, 2016 2.200 2.257 1.971 1.990 73,327 -0.21(-9.52%)
Sep 12, 2016 2.147 2.343 2.090 2.200 58,681 +0.02(+0.91%)
Sep 09, 2016 2.255 2.270 2.160 2.180 43,836 -0.11(-4.63%)
Sep 08, 2016 2.304 2.340 2.216 2.286 105,518 -0.04(-1.89%)
Sep 07, 2016 2.444 2.940 2.240 2.330 68,125 -0.15(-6.05%)
Sep 06, 2016 2.088 2.510 2.060 2.480 137,346 +0.44(+21.39%)
Sep 02, 2016 2.043 2.043 2.043 0 +0.12(+6.43%)
Sep 01, 2016 1.815 1.951 1.782 1.919 37,869 +0.11(+6.05%)
Aug 31, 2016 1.909 1.909 1.778 1.810 83,477 -0.09(-4.77%)
Aug 30, 2016 2.000 2.055 1.860 1.901 65,158 -0.10(-4.98%)
Aug 29, 2016 2.243 2.310 2.000 2.000 150,404 -0.24(-10.64%)
Aug 26, 2016 2.140 2.347 2.125 2.239 27,498 +0.04(+1.75%)
Aug 25, 2016 2.085 2.210 2.000 2.200 89,655 +0.11(+5.20%)
Aug 24, 2016 2.425 2.470 2.010 2.091 133,846 -0.40(-16.22%)
Aug 23, 2016 2.443 2.510 2.350 2.496 55,670 +0.09(+3.79%)
Aug 22, 2016 2.550 2.612 2.338 2.405 121,557 -0.31(-11.54%)
Aug 19, 2016 2.700 2.719 2.580 2.719 41,265 -0.01(-0.41%)
Aug 18, 2016 2.704 2.740 2.693 2.730 30,877 +0.07(+2.63%)
Aug 17, 2016 2.650 2.720 2.550 2.660 57,621 -0.01(-0.31%)
Aug 16, 2016 2.469 2.736 2.458 2.668 53,171 +0.21(+8.47%)
Aug 15, 2016 2.440 2.480 2.360 2.460 38,880 +0.06(+2.50%)
Aug 12, 2016 2.430 2.430 2.297 2.400 62,240 +0.05(+2.35%)
Aug 11, 2016 2.389 2.470 2.345 2.345 79,639 -0.02(-1.05%)
Aug 10, 2016 2.399 2.500 2.370 2.370 69,383 +0.00(+0.00%)
Aug 09, 2016 2.301 2.450 2.301 2.370 51,160 +0.07(+3.04%)
Aug 08, 2016 2.280 2.330 2.247 2.300 72,888 +0.02(+0.72%)
Aug 05, 2016 2.349 2.395 2.234 2.284 53,915 -0.07(-2.98%)
Aug 04, 2016 2.455 2.489 2.354 2.354 61,644 -0.09(-3.73%)
Aug 03, 2016 2.500 2.550 2.445 2.445 90,118 -0.04(-1.46%)
Aug 02, 2016 2.260 2.550 2.260 2.481 92,487 +0.15(+6.48%)
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.