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 (%)
May 29, 2020 0.3002 0.3097 0.2898 0.3011 12,200 -0.01(-2.34%)
May 28, 2020 0.2800 0.3083 0.2800 0.3083 37,480 +0.03(+10.11%)
May 27, 2020 0.2802 0.2802 0.2800 0.2800 1,650 -0.01(-1.82%)
May 26, 2020 0.3000 0.3000 0.2852 0.2852 36,085 -0.01(-4.68%)
May 22, 2020 0.2991 0.2992 0.2991 0.2992 800 -0.00(-1.38%)
May 21, 2020 0.2979 0.3040 0.2915 0.3034 24,000 +0.01(+1.81%)
May 20, 2020 0.3000 0.3050 0.2980 0.2980 14,570 -0.00(-0.67%)
May 19, 2020 0.2911 0.3031 0.2911 0.3000 20,212 +0.01(+3.45%)
May 18, 2020 0.2950 0.3100 0.2800 0.2900 7,055 -0.00(-1.49%)
May 15, 2020 0.2810 0.2944 0.2742 0.2944 24,000 +0.01(+2.97%)
May 13, 2020 0.2859 0.2859 0.2859 0 +0.00(+0.99%)
May 12, 2020 0.2800 0.2906 0.2782 0.2831 6,800 +0.00(+1.03%)
May 11, 2020 0.2802 0.2802 0.2802 0.2802 2,990 +0.00(+0.00%)
May 08, 2020 0.2687 0.2880 0.2620 0.2802 4,700 +0.02(+6.74%)
May 07, 2020 0.2659 0.2808 0.2600 0.2625 40,550 -0.02(-7.37%)
May 06, 2020 0.2808 0.2834 0.2808 0.2834 25,070 -0.01(-3.67%)
May 05, 2020 0.2796 0.2942 0.2795 0.2942 15,793 -0.01(-1.93%)
May 04, 2020 0.3197 0.3197 0.2999 0.3000 45,840 -0.01(-3.23%)
May 01, 2020 0.3030 0.3172 0.2910 0.3100 65,700 +0.01(+3.33%)
Apr 30, 2020 0.3100 0.3131 0.2955 0.3000 91,080 -0.01(-3.23%)
Apr 29, 2020 0.2670 0.3100 0.2670 0.3100 86,223 +0.03(+10.60%)
Apr 28, 2020 0.2808 0.2808 0.2725 0.2803 10,933 -0.00(-0.25%)
Apr 27, 2020 0.2810 0.2910 0.2800 0.2810 70,638 -0.01(-2.77%)
Apr 24, 2020 0.2800 0.2890 0.2780 0.2890 32,200 +0.01(+3.21%)
Apr 23, 2020 0.2751 0.2809 0.2751 0.2800 9,280 +0.02(+7.73%)
Apr 22, 2020 0.2384 0.2660 0.2278 0.2599 10,332 +0.02(+6.74%)
Apr 21, 2020 0.2491 0.2496 0.2435 0.2435 1,385 -0.01(-2.60%)
Apr 20, 2020 0.2500 0.2586 0.2487 0.2500 16,275 +0.00(+0.77%)
Apr 17, 2020 0.2481 0.2481 0.2481 0.2481 100 -0.05(-18.06%)
Apr 16, 2020 0.3028 0.3028 0.3028 25 +0.00(+0.00%)
Apr 15, 2020 0.3028 0.3028 0.3028 25 +0.00(+0.00%)
Apr 14, 2020 0.3029 0.3076 0.2997 0.3028 8,916 +0.02(+6.58%)
Apr 13, 2020 0.2564 0.3000 0.2564 0.2841 8,820 +0.03(+13.96%)
Apr 09, 2020 0.2548 0.2595 0.2461 0.2493 127,100 +0.00(+0.16%)
Apr 08, 2020 0.2522 0.2522 0.2489 0.2489 1,300 +0.00(+1.14%)
Apr 07, 2020 0.2360 0.2498 0.2350 0.2461 58,000 +0.02(+7.80%)
Apr 06, 2020 0.2081 0.2353 0.2081 0.2283 9,860 +0.01(+6.63%)
Apr 03, 2020 0.2275 0.2275 0.2141 0.2141 2,000 -0.01(-5.72%)
Apr 02, 2020 0.2080 0.2271 0.2080 0.2271 4,255 -0.00(-0.09%)
Apr 01, 2020 0.2290 0.2300 0.2273 0.2273 3,206 -0.01(-4.86%)
Mar 31, 2020 0.2389 0.2389 0.2389 101 +0.00(+0.00%)
Mar 30, 2020 0.2289 0.2389 0.2288 0.2389 5,404 +0.01(+2.44%)
Mar 27, 2020 0.2400 0.2413 0.2332 0.2332 3,800 -0.01(-2.47%)
Mar 26, 2020 0.2247 0.2400 0.2247 0.2391 46,113 +0.01(+3.96%)
Mar 25, 2020 0.2296 0.2400 0.2295 0.2300 60,049 -0.01(-2.38%)
Mar 24, 2020 0.2356 0.2356 0.2356 0.2356 2,085 +0.02(+11.39%)
Mar 23, 2020 0.2087 0.2115 0.1958 0.2115 6,150 -0.00(-0.24%)
Mar 20, 2020 0.2250 0.2284 0.2095 0.2120 25,200 -0.03(-11.30%)
Mar 19, 2020 0.2389 0.2400 0.2300 0.2390 24,350 +0.01(+4.00%)
Mar 18, 2020 0.2645 0.2728 0.2298 0.2298 13,203 -0.03(-10.13%)
Mar 17, 2020 0.2566 0.2670 0.2166 0.2557 35,465 -0.02(-6.54%)
Mar 16, 2020 0.2300 0.2744 0.2073 0.2736 62,700 +0.05(+22.36%)
Mar 13, 2020 0.2207 0.2262 0.2207 0.2236 9,200 -0.01(-5.81%)
Mar 12, 2020 0.2180 0.2500 0.2081 0.2374 17,550 -0.04(-13.36%)
Mar 11, 2020 0.2899 0.2899 0.2572 0.2740 17,100 -0.02(-8.05%)
Mar 10, 2020 0.2876 0.3008 0.2872 0.2980 34,950 -0.01(-4.03%)
Mar 09, 2020 0.3200 0.3320 0.2906 0.3105 47,425 -0.02(-5.45%)
Mar 06, 2020 0.3284 0.3284 0.3284 0.3284 700 -0.02(-5.55%)
Mar 05, 2020 0.3428 0.3505 0.3428 0.3477 3,552 +0.01(+2.75%)
Mar 04, 2020 0.3401 0.3401 0.3384 0.3384 1,870 -0.00(-1.05%)
Mar 03, 2020 0.3420 0.3420 0.3420 50 +0.00(+0.00%)
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.