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

Mirasol Resources Ltd (OP: MRZLF )

0.3907 -0.0116 (-2.88%)
Streaming Delayed Price Updated: 2:09 PM 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 (%)
Jun 30, 2016 1.830 1.860 1.822 1.850 49,872 +0.04(+2.32%)
Jun 29, 2016 1.834 1.850 1.796 1.808 43,130 -0.02(-1.20%)
Jun 28, 2016 1.825 1.830 1.760 1.830 47,659 +0.02(+1.16%)
Jun 27, 2016 1.831 1.850 1.750 1.809 56,559 +0.01(+0.51%)
Jun 24, 2016 1.860 1.860 1.740 1.800 89,021 +0.05(+2.86%)
Jun 23, 2016 1.760 1.780 1.730 1.750 72,808 -0.01(-0.57%)
Jun 22, 2016 1.796 1.820 1.730 1.760 53,290 -0.02(-1.35%)
Jun 21, 2016 1.730 1.800 1.650 1.784 66,803 +0.09(+5.13%)
Jun 20, 2016 1.796 1.900 1.630 1.697 58,542 -0.04(-2.22%)
Jun 17, 2016 1.650 1.750 1.650 1.736 70,206 +0.12(+7.33%)
Jun 16, 2016 1.870 1.917 1.585 1.617 129,024 -0.24(-13.06%)
Jun 15, 2016 1.797 1.860 1.777 1.860 169,026 +0.16(+9.48%)
Jun 14, 2016 1.800 1.840 1.680 1.699 88,709 -0.09(-5.08%)
Jun 13, 2016 1.719 1.790 1.713 1.790 87,292 +0.10(+6.02%)
Jun 10, 2016 1.580 1.700 1.580 1.688 54,300 +0.11(+6.85%)
Jun 09, 2016 1.628 1.640 1.579 1.580 60,874 +0.03(+1.94%)
Jun 08, 2016 1.479 1.623 1.479 1.550 59,680 +0.08(+5.44%)
Jun 07, 2016 1.460 1.480 1.427 1.470 43,407 +0.02(+1.38%)
Jun 06, 2016 1.440 1.470 1.427 1.450 30,457 +0.02(+1.56%)
Jun 03, 2016 1.440 1.450 1.412 1.428 28,276 +0.06(+4.75%)
Jun 02, 2016 1.350 1.400 1.349 1.363 19,693 +0.01(+0.96%)
Jun 01, 2016 1.386 1.400 1.340 1.350 42,600 -0.03(-2.03%)
May 31, 2016 1.240 1.378 1.240 1.378 32,055 +0.12(+9.37%)
May 27, 2016 1.260 1.260 1.260 0 -0.05(-3.60%)
May 26, 2016 1.340 1.340 1.273 1.307 38,862 -0.01(-0.62%)
May 25, 2016 1.269 1.315 1.225 1.315 76,341 +0.02(+1.16%)
May 24, 2016 1.380 1.380 1.298 1.300 81,692 -0.08(-5.80%)
May 23, 2016 1.400 1.400 1.370 1.380 40,044 +0.01(+0.73%)
May 20, 2016 1.390 1.393 1.360 1.370 63,292 +0.00(+0.04%)
May 19, 2016 1.379 1.400 1.320 1.369 109,409 -0.03(-2.28%)
May 18, 2016 1.400 1.498 1.370 1.401 147,345 +0.03(+2.19%)
May 17, 2016 1.340 1.440 1.330 1.371 68,722 +0.03(+2.34%)
May 16, 2016 1.321 1.400 1.316 1.340 183,162 +0.04(+3.16%)
May 13, 2016 1.250 1.310 1.220 1.299 153,839 +0.05(+3.92%)
May 12, 2016 1.231 1.250 1.214 1.250 132,262 +0.03(+2.46%)
May 11, 2016 1.110 1.250 1.090 1.220 129,055 +0.13(+12.10%)
May 10, 2016 1.100 1.125 1.033 1.088 114,936 +0.04(+4.18%)
May 09, 2016 1.121 1.121 1.034 1.045 21,990 -0.07(-6.60%)
May 06, 2016 1.090 1.156 1.070 1.118 12,930 +0.04(+3.27%)
May 05, 2016 1.091 1.091 1.060 1.083 55,383 +0.02(+2.17%)
May 04, 2016 1.190 1.210 1.057 1.060 40,875 -0.14(-11.67%)
May 03, 2016 1.230 1.230 1.170 1.200 4,250 -0.07(-5.51%)
May 02, 2016 1.280 1.286 1.248 1.270 35,908 +0.06(+4.96%)
Apr 29, 2016 1.163 1.354 1.160 1.210 97,193 +0.11(+10.45%)
Apr 28, 2016 1.149 1.149 1.095 1.095 34,012 +0.01(+1.29%)
Apr 27, 2016 1.030 1.109 1.020 1.081 34,146 +0.04(+3.56%)
Apr 26, 2016 1.060 1.060 1.044 1.044 600 -0.03(-3.06%)
Apr 25, 2016 1.093 1.140 1.050 1.077 7,400 +0.01(+0.86%)
Apr 22, 2016 1.117 1.170 1.068 1.068 26,300 -0.04(-3.77%)
Apr 21, 2016 1.190 1.190 1.110 1.110 51,973 -0.06(-5.13%)
Apr 20, 2016 1.160 1.189 1.130 1.170 68,038 +0.09(+8.26%)
Apr 19, 2016 1.109 1.150 1.070 1.081 21,504 +0.01(+1.00%)
Apr 18, 2016 1.060 1.085 1.020 1.070 29,909 +0.02(+2.36%)
Apr 15, 2016 1.023 1.050 0.9729 1.045 41,635 +0.08(+7.99%)
Apr 14, 2016 0.9600 0.9690 0.9600 0.9680 1,340 +0.00(+0.50%)
Apr 13, 2016 1.010 1.020 0.9506 0.9632 3,700 -0.02(-2.21%)
Apr 12, 2016 1.007 1.010 0.9850 0.9850 8,648 -0.01(-1.40%)
Apr 11, 2016 0.9999 1.050 0.9952 0.9990 41,204 +0.07(+7.42%)
Apr 08, 2016 0.9289 0.9500 0.9267 0.9300 8,200 -0.02(-1.92%)
Apr 07, 2016 0.9257 0.9700 0.9257 0.9482 2,400 +0.04(+4.77%)
Apr 06, 2016 0.8870 0.9050 0.8850 0.9050 3,000 -0.02(-1.79%)
Apr 05, 2016 0.9215 0.9215 0.9215 0.9215 2,000 +0.02(+2.39%)
Apr 04, 2016 0.9000 0.9074 0.8995 0.9000 6,885 +0.02(+2.27%)
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.