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

Mirasol Resources Ltd (TSV: MRZ )

0.4800 -0.0100 (-2.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2011 3.310 3.390 3.290 3.370 54,968 +0.00(+0.00%)
Oct 28, 2011 3.370 3.500 3.210 3.370 68,045 -0.08(-2.32%)
Oct 27, 2011 3.490 3.580 3.240 3.450 113,302 -0.10(-2.82%)
Oct 26, 2011 3.990 3.990 3.330 3.550 124,853 -0.20(-5.33%)
Oct 25, 2011 3.660 3.750 3.650 3.750 23,688 +0.12(+3.31%)
Oct 24, 2011 3.530 3.840 3.530 3.630 17,575 +0.13(+3.71%)
Oct 21, 2011 3.500 3.500 3.450 3.500 9,860 +0.14(+4.17%)
Oct 20, 2011 3.430 3.450 3.350 3.360 16,380 -0.09(-2.61%)
Oct 19, 2011 3.400 3.550 3.380 3.450 32,215 +0.10(+2.99%)
Oct 18, 2011 3.380 3.540 3.300 3.350 53,272 +0.00(+0.00%)
Oct 17, 2011 3.660 3.660 3.350 3.350 23,700 -0.44(-11.61%)
Oct 14, 2011 3.600 3.890 3.590 3.790 47,634 +0.13(+3.55%)
Oct 13, 2011 3.620 3.770 3.600 3.660 12,364 -0.09(-2.40%)
Oct 12, 2011 3.600 3.750 3.600 3.750 6,975 +0.08(+2.18%)
Oct 11, 2011 3.380 3.730 3.370 3.670 20,613 +0.15(+4.26%)
Oct 07, 2011 3.500 3.560 3.430 3.520 58,919 +0.11(+3.23%)
Oct 06, 2011 2.990 3.410 3.110 3.410 87,806 +0.57(+20.07%)
Oct 05, 2011 2.790 3.000 2.700 2.840 96,110 +0.03(+1.07%)
Oct 04, 2011 2.900 3.000 2.630 2.810 181,678 -0.39(-12.19%)
Oct 03, 2011 3.430 3.430 3.100 3.200 86,717 -0.27(-7.78%)
Sep 30, 2011 3.550 3.550 3.260 3.470 73,683 -0.11(-3.07%)
Sep 29, 2011 3.700 3.760 3.420 3.580 27,027 -0.17(-4.53%)
Sep 28, 2011 3.910 3.910 3.750 3.750 29,977 -0.01(-0.27%)
Sep 27, 2011 3.500 3.910 3.500 3.760 78,274 +0.34(+9.94%)
Sep 26, 2011 3.750 3.750 3.350 3.420 157,407 -0.42(-10.94%)
Sep 23, 2011 3.930 4.000 3.780 3.840 110,814 -0.29(-7.02%)
Sep 22, 2011 4.200 4.200 3.820 4.130 68,906 -0.10(-2.36%)
Sep 21, 2011 4.250 4.290 4.230 4.230 19,710 -0.04(-0.94%)
Sep 20, 2011 4.180 4.280 4.110 4.270 48,967 +0.20(+4.91%)
Sep 19, 2011 4.190 4.190 4.050 4.070 24,872 -0.06(-1.45%)
Sep 16, 2011 4.160 4.190 4.070 4.130 45,280 +0.05(+1.23%)
Sep 15, 2011 4.150 4.150 4.000 4.080 47,705 -0.12(-2.86%)
Sep 14, 2011 4.250 4.250 4.120 4.200 21,803 +0.05(+1.20%)
Sep 13, 2011 4.200 4.200 4.120 4.150 42,550 +0.05(+1.22%)
Sep 12, 2011 4.240 4.240 4.020 4.100 39,055 -0.15(-3.53%)
Sep 09, 2011 4.200 4.330 4.120 4.250 44,135 -0.04(-0.93%)
Sep 08, 2011 4.360 4.500 4.140 4.290 60,676 -0.21(-4.67%)
Sep 07, 2011 4.500 4.510 4.300 4.500 147,563 -0.04(-0.88%)
Sep 06, 2011 4.530 4.620 4.500 4.540 141,829 +0.05(+1.11%)
Sep 02, 2011 4.450 4.530 4.450 4.490 79,372 +0.04(+0.90%)
Sep 01, 2011 4.500 4.560 4.400 4.450 43,825 -0.05(-1.11%)
Aug 31, 2011 4.740 4.740 4.500 4.500 64,452 -0.10(-2.17%)
Aug 30, 2011 4.400 4.620 4.400 4.600 49,710 +0.20(+4.55%)
Aug 29, 2011 4.590 4.590 4.370 4.400 4,536 +0.09(+2.09%)
Aug 26, 2011 4.340 4.420 4.200 4.310 92,110 -0.08(-1.82%)
Aug 25, 2011 4.320 4.410 4.250 4.390 22,870 +0.13(+3.05%)
Aug 24, 2011 4.600 4.600 4.260 4.260 33,405 -0.22(-4.91%)
Aug 23, 2011 4.730 4.730 4.440 4.480 21,000 -0.26(-5.49%)
Aug 22, 2011 4.360 4.740 4.360 4.740 41,265 +0.34(+7.73%)
Aug 19, 2011 4.350 4.450 4.340 4.400 54,443 +0.05(+1.15%)
Aug 18, 2011 4.360 4.460 4.310 4.350 7,992 +0.02(+0.46%)
Aug 17, 2011 4.400 4.460 4.310 4.330 13,114 +0.00(+0.00%)
Aug 16, 2011 4.270 4.450 4.250 4.330 62,046 +0.12(+2.85%)
Aug 15, 2011 4.580 4.580 4.200 4.210 91,093 -0.31(-6.86%)
Aug 12, 2011 4.800 4.800 4.480 4.520 70,021 -0.22(-4.64%)
Aug 11, 2011 4.690 4.810 4.630 4.740 21,657 +0.05(+1.07%)
Aug 10, 2011 4.690 4.770 4.360 4.690 92,678 +0.21(+4.69%)
Aug 09, 2011 4.270 4.550 4.270 4.480 38,023 +0.08(+1.82%)
Aug 08, 2011 4.750 4.760 4.330 4.400 130,044 -0.70(-13.73%)
Aug 05, 2011 5.590 5.590 4.630 5.100 156,103 -0.13(-2.49%)
Aug 04, 2011 5.700 5.890 5.150 5.230 90,517 -0.35(-6.27%)
Aug 03, 2011 5.250 5.720 5.250 5.580 99,543 +0.35(+6.69%)
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.