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 (%)
May 31, 2007 1.050 1.140 1.030 1.060 203,900 +0.06(+6.00%)
May 30, 2007 1.070 1.090 0.9500 1.000 107,047 -0.07(-6.54%)
May 29, 2007 1.150 1.150 1.070 1.070 86,093 -0.10(-8.55%)
May 25, 2007 1.110 1.170 1.110 1.170 14,100 +0.06(+5.41%)
May 24, 2007 1.200 1.210 1.110 1.110 77,750 -0.09(-7.50%)
May 23, 2007 1.170 1.230 1.170 1.200 18,010 +0.05(+4.35%)
May 22, 2007 1.130 1.150 1.110 1.150 77,600 +0.00(+0.00%)
May 21, 2007 1.150 1.150 1.120 1.150 23,600 +0.00(+0.00%)
May 18, 2007 1.150 1.150 1.120 1.150 23,600 +0.00(+0.00%)
May 17, 2007 1.170 1.200 1.140 1.150 15,500 -0.05(-4.17%)
May 16, 2007 1.200 1.200 1.140 1.200 80,200 +0.00(+0.00%)
May 15, 2007 1.260 1.260 1.200 1.200 76,500 -0.06(-4.76%)
May 14, 2007 1.190 1.260 1.190 1.260 69,500 +0.05(+4.13%)
May 11, 2007 1.240 1.240 1.190 1.210 41,506 +0.00(+0.00%)
May 10, 2007 1.210 1.270 1.190 1.210 53,000 -0.05(-3.97%)
May 09, 2007 1.290 1.290 1.230 1.260 42,150 +0.03(+2.44%)
May 08, 2007 1.230 1.230 1.200 1.230 67,500 -0.03(-2.38%)
May 07, 2007 1.280 1.300 1.200 1.260 158,500 +0.00(+0.00%)
May 04, 2007 1.240 1.290 1.240 1.260 60,244 +0.06(+5.00%)
May 03, 2007 1.180 1.200 1.180 1.200 4,000 -0.04(-3.23%)
May 02, 2007 1.160 1.240 1.160 1.240 29,200 +0.02(+1.64%)
May 01, 2007 1.150 1.220 1.150 1.220 45,000 +0.04(+3.39%)
Apr 30, 2007 1.250 1.250 1.180 1.180 84,300 -0.07(-5.60%)
Apr 27, 2007 1.250 1.250 1.230 1.250 6,400 +0.00(+0.00%)
Apr 26, 2007 1.250 1.250 1.180 1.250 64,900 -0.04(-3.10%)
Apr 25, 2007 1.280 1.290 1.220 1.290 53,924 +0.01(+0.78%)
Apr 24, 2007 1.270 1.320 1.270 1.280 11,800 +0.03(+2.40%)
Apr 23, 2007 1.280 1.310 1.230 1.250 28,900 -0.05(-3.85%)
Apr 20, 2007 1.300 1.300 1.260 1.300 14,450 +0.04(+3.17%)
Apr 19, 2007 1.240 1.260 1.230 1.260 30,200 +0.02(+1.61%)
Apr 18, 2007 1.260 1.260 1.220 1.240 40,650 +0.00(+0.00%)
Apr 17, 2007 1.340 1.340 1.240 1.240 151,225 -0.11(-8.15%)
Apr 16, 2007 1.400 1.400 1.330 1.350 268,400 +0.02(+1.50%)
Apr 13, 2007 1.300 1.340 1.270 1.330 84,919 +0.03(+2.31%)
Apr 12, 2007 1.300 1.300 1.240 1.300 58,350 +0.00(+0.00%)
Apr 11, 2007 1.250 1.300 1.190 1.300 61,800 +0.08(+6.56%)
Apr 10, 2007 1.190 1.250 1.190 1.220 176,850 +0.04(+3.39%)
Apr 09, 2007 1.230 1.280 1.180 1.180 184,500 +0.03(+2.61%)
Apr 05, 2007 1.160 1.180 1.140 1.150 14,000 -0.02(-1.71%)
Apr 04, 2007 1.200 1.200 1.150 1.170 13,000 -0.03(-2.50%)
Apr 03, 2007 1.150 1.200 1.130 1.200 26,100 -0.03(-2.44%)
Apr 02, 2007 1.160 1.250 1.160 1.230 42,150 +0.12(+10.81%)
Mar 30, 2007 1.160 1.160 1.110 1.110 54,900 -0.05(-4.31%)
Mar 29, 2007 1.190 1.210 1.160 1.160 14,400 -0.02(-1.69%)
Mar 28, 2007 1.200 1.230 1.150 1.180 35,700 -0.05(-4.07%)
Mar 27, 2007 1.130 1.230 1.130 1.230 106,700 +0.10(+8.85%)
Mar 26, 2007 1.110 1.160 1.110 1.130 17,700 -0.02(-1.74%)
Mar 23, 2007 1.110 1.190 1.110 1.150 58,100 -0.03(-2.54%)
Mar 22, 2007 1.100 1.180 1.100 1.180 2,800 +0.08(+7.27%)
Mar 21, 2007 1.170 1.180 1.040 1.100 47,100 -0.08(-6.78%)
Mar 20, 2007 1.180 1.180 1.160 1.180 42,700 +0.03(+2.61%)
Mar 19, 2007 1.170 1.170 1.120 1.150 27,000 +0.03(+2.68%)
Mar 16, 2007 1.150 1.150 1.100 1.120 15,550 +0.03(+2.75%)
Mar 15, 2007 1.090 1.170 1.090 1.090 42,500 -0.03(-2.68%)
Mar 14, 2007 1.110 1.120 1.090 1.120 48,000 +0.02(+1.82%)
Mar 13, 2007 1.160 1.180 1.100 1.100 36,800 -0.08(-6.78%)
Mar 12, 2007 1.110 1.180 1.100 1.180 17,700 +0.06(+5.36%)
Mar 09, 2007 1.150 1.150 1.100 1.120 12,400 +0.00(+0.00%)
Mar 08, 2007 1.100 1.150 1.100 1.120 61,500 +0.01(+0.90%)
Mar 07, 2007 1.100 1.130 1.100 1.110 59,534 +0.01(+0.91%)
Mar 06, 2007 1.150 1.170 1.080 1.100 59,000 +0.07(+6.80%)
Mar 05, 2007 1.080 1.080 1.030 1.030 149,300 -0.07(-6.36%)
Mar 02, 2007 1.140 1.140 1.060 1.100 184,750 -0.05(-4.35%)
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.