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 (%)
Mar 29, 2019 0.7900 0.8200 0.7900 0.8000 15,200 +0.01(+1.27%)
Mar 28, 2019 0.8000 0.8100 0.7900 0.7900 40,250 -0.01(-1.25%)
Mar 27, 2019 0.8200 0.8300 0.8000 0.8000 95,565 -0.02(-2.44%)
Mar 26, 2019 0.8100 0.8400 0.8000 0.8200 82,854 -0.02(-2.38%)
Mar 25, 2019 0.8700 0.8700 0.7700 0.8400 394,282 -0.03(-3.45%)
Mar 22, 2019 1.030 1.030 0.8400 0.8700 382,630 -0.16(-15.53%)
Mar 21, 2019 1.090 1.090 1.030 1.030 31,300 -0.01(-0.96%)
Mar 20, 2019 1.040 1.040 1.030 1.040 4,800 -0.03(-2.80%)
Mar 19, 2019 1.050 1.070 1.040 1.070 15,400 +0.01(+0.94%)
Mar 18, 2019 1.130 1.140 1.060 1.060 21,199 -0.08(-7.02%)
Mar 15, 2019 1.080 1.140 1.050 1.140 50,180 +0.05(+4.59%)
Mar 14, 2019 1.030 1.090 1.030 1.090 24,500 +0.06(+5.83%)
Mar 13, 2019 1.060 1.080 1.030 1.030 55,413 +0.00(+0.00%)
Mar 12, 2019 1.050 1.050 1.010 1.030 56,950 +0.01(+0.98%)
Mar 11, 2019 1.030 1.040 1.010 1.020 74,889 -0.01(-0.97%)
Mar 08, 2019 1.050 1.080 1.030 1.030 38,863 -0.02(-1.90%)
Mar 07, 2019 1.110 1.130 1.040 1.050 94,345 -0.07(-6.25%)
Mar 06, 2019 1.110 1.120 1.090 1.120 43,500 +0.02(+1.82%)
Mar 05, 2019 1.110 1.110 1.060 1.100 45,115 -0.04(-3.51%)
Mar 04, 2019 1.120 1.140 1.080 1.140 45,133 +0.05(+4.59%)
Mar 01, 2019 1.110 1.120 1.090 1.090 55,665 -0.05(-4.39%)
Feb 28, 2019 1.170 1.170 1.110 1.140 47,770 -0.01(-0.87%)
Feb 27, 2019 1.120 1.160 1.120 1.150 8,100 -0.01(-0.86%)
Feb 26, 2019 1.200 1.200 1.160 1.160 12,868 -0.02(-1.69%)
Feb 25, 2019 1.200 1.200 1.160 1.180 43,000 +0.03(+2.61%)
Feb 22, 2019 1.190 1.190 1.120 1.150 42,059 -0.01(-0.86%)
Feb 21, 2019 1.170 1.190 1.150 1.160 16,700 +0.01(+0.87%)
Feb 20, 2019 1.160 1.200 1.140 1.150 48,400 -0.04(-3.36%)
Feb 19, 2019 1.180 1.200 1.120 1.190 70,300 +0.08(+7.21%)
Feb 15, 2019 1.110 1.110 1.110 0 -0.01(-0.89%)
Feb 14, 2019 1.130 1.130 1.110 1.120 42,669 -0.01(-0.88%)
Feb 13, 2019 1.180 1.180 1.130 1.130 42,916 -0.04(-3.42%)
Feb 12, 2019 1.180 1.190 1.170 1.170 12,170 -0.02(-1.68%)
Feb 11, 2019 1.180 1.210 1.160 1.190 18,250 +0.01(+0.85%)
Feb 08, 2019 1.180 1.200 1.170 1.180 30,100 +0.00(+0.00%)
Feb 07, 2019 1.200 1.200 1.170 1.180 9,924 -0.01(-0.84%)
Feb 06, 2019 1.200 1.220 1.180 1.190 45,182 -0.01(-0.83%)
Feb 05, 2019 1.200 1.290 1.200 1.200 68,105 -0.03(-2.44%)
Feb 04, 2019 1.250 1.250 1.210 1.230 42,700 -0.03(-2.38%)
Feb 01, 2019 1.290 1.290 1.240 1.260 30,595 -0.01(-0.79%)
Jan 31, 2019 1.300 1.320 1.250 1.270 16,950 -0.07(-5.22%)
Jan 30, 2019 1.310 1.340 1.240 1.340 26,550 +0.02(+1.52%)
Jan 29, 2019 1.240 1.320 1.230 1.320 39,100 +0.07(+5.60%)
Jan 28, 2019 1.140 1.250 1.130 1.250 20,630 +0.05(+4.17%)
Jan 25, 2019 1.070 1.200 1.050 1.200 78,944 +0.15(+14.29%)
Jan 24, 2019 1.040 1.060 1.040 1.050 19,083 -0.04(-3.67%)
Jan 23, 2019 1.070 1.100 1.050 1.090 26,200 +0.01(+0.93%)
Jan 22, 2019 1.060 1.090 1.040 1.080 44,900 -0.02(-1.82%)
Jan 21, 2019 1.050 1.110 1.050 1.100 29,000 +0.08(+7.84%)
Jan 18, 2019 1.020 1.050 0.9900 1.020 89,033 -0.06(-5.56%)
Jan 17, 2019 1.040 1.100 1.040 1.080 5,430 +0.01(+0.93%)
Jan 16, 2019 1.140 1.140 1.020 1.070 57,970 -0.10(-8.55%)
Jan 15, 2019 1.280 1.280 1.040 1.170 107,206 -0.11(-8.59%)
Jan 14, 2019 1.340 1.340 1.280 1.280 8,250 -0.04(-3.03%)
Jan 11, 2019 1.270 1.390 1.270 1.320 17,900 -0.04(-2.94%)
Jan 10, 2019 1.370 1.370 1.300 1.360 9,350 -0.01(-0.73%)
Jan 09, 2019 1.300 1.400 1.300 1.370 35,300 +0.09(+7.03%)
Jan 08, 2019 1.240 1.290 1.200 1.280 22,345 +0.03(+2.40%)
Jan 07, 2019 1.200 1.250 1.190 1.250 39,300 +0.05(+4.17%)
Jan 04, 2019 1.360 1.360 1.190 1.200 64,433 +0.05(+4.35%)
Jan 03, 2019 1.100 1.210 1.100 1.150 44,655 +0.05(+4.55%)
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.