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, 2013 1.400 1.400 1.350 1.400 3,897 +0.00(+0.00%)
May 30, 2013 1.380 1.400 1.360 1.400 7,900 +0.08(+6.06%)
May 29, 2013 1.300 1.370 1.290 1.320 3,000 -0.01(-0.75%)
May 28, 2013 1.310 1.330 1.300 1.330 2,280 -0.02(-1.48%)
May 27, 2013 1.380 1.390 1.320 1.350 5,000 +0.00(+0.00%)
May 24, 2013 1.290 1.350 1.280 1.350 24,944 +0.00(+0.00%)
May 23, 2013 1.300 1.360 1.270 1.350 46,800 +0.09(+7.14%)
May 22, 2013 1.300 1.300 1.260 1.260 1,800 -0.09(-6.67%)
May 21, 2013 1.240 1.360 1.240 1.350 14,200 +0.12(+9.76%)
May 17, 2013 1.230 1.230 1.230 0 -0.02(-1.60%)
May 16, 2013 1.240 1.250 1.220 1.250 62,064 +0.02(+1.63%)
May 15, 2013 1.260 1.260 1.230 1.230 10,250 -0.04(-3.15%)
May 13, 2013 1.340 1.340 1.270 1.270 2,000 +0.00(+0.00%)
May 10, 2013 1.310 1.310 1.270 1.270 10,115 -0.06(-4.51%)
May 09, 2013 1.280 1.340 1.280 1.330 15,821 +0.02(+1.53%)
May 08, 2013 1.250 1.310 1.250 1.310 7,045 +0.08(+6.50%)
May 07, 2013 1.280 1.280 1.220 1.230 27,019 -0.08(-6.11%)
May 06, 2013 1.290 1.310 1.280 1.310 7,535 +0.00(+0.00%)
May 03, 2013 1.270 1.340 1.270 1.310 7,200 +0.04(+3.15%)
May 02, 2013 1.260 1.280 1.260 1.270 3,700 +0.02(+1.60%)
May 01, 2013 1.270 1.270 1.250 1.250 500 -0.01(-0.79%)
Apr 30, 2013 1.260 1.310 1.250 1.260 12,100 -0.07(-5.26%)
Apr 29, 2013 1.280 1.330 1.270 1.330 46,441 +0.03(+2.31%)
Apr 26, 2013 1.370 1.350 1.300 1.300 106,600 -0.05(-3.70%)
Apr 25, 2013 1.280 1.360 1.270 1.350 156,700 +0.07(+5.47%)
Apr 24, 2013 1.250 1.280 1.230 1.280 218,519 +0.04(+3.23%)
Apr 23, 2013 1.240 1.240 1.190 1.240 18,910 +0.03(+2.48%)
Apr 22, 2013 1.250 1.250 1.210 1.210 83,043 -0.01(-0.82%)
Apr 19, 2013 1.210 1.260 1.210 1.220 23,911 -0.02(-1.61%)
Apr 18, 2013 1.200 1.240 1.150 1.240 25,143 +0.00(+0.00%)
Apr 17, 2013 1.410 1.410 1.240 1.240 30,461 -0.11(-8.15%)
Apr 16, 2013 1.340 1.370 1.300 1.350 66,820 +0.10(+8.00%)
Apr 15, 2013 1.400 1.400 1.250 1.250 36,980 -0.15(-10.71%)
Apr 12, 2013 1.480 1.480 1.400 1.400 61,895 -0.09(-6.04%)
Apr 11, 2013 1.500 1.500 1.480 1.490 3,350 -0.05(-3.25%)
Apr 10, 2013 1.560 1.560 1.460 1.540 53,468 -0.01(-0.65%)
Apr 09, 2013 1.520 1.610 1.500 1.550 33,105 +0.03(+1.97%)
Apr 08, 2013 1.500 1.520 1.460 1.520 17,000 +0.04(+2.70%)
Apr 05, 2013 1.500 1.510 1.460 1.480 57,450 -0.02(-1.33%)
Apr 04, 2013 1.500 1.550 1.360 1.500 49,786 -0.01(-0.66%)
Apr 03, 2013 1.620 1.620 1.500 1.510 38,082 -0.11(-6.79%)
Apr 02, 2013 1.660 1.660 1.610 1.620 21,955 -0.04(-2.41%)
Apr 01, 2013 1.680 1.690 1.660 1.660 1,348 -0.04(-2.35%)
Mar 28, 2013 1.700 1.700 1.700 0 +0.03(+1.80%)
Mar 27, 2013 1.700 1.700 1.660 1.670 24,868 -0.03(-1.76%)
Mar 26, 2013 1.660 1.700 1.660 1.700 41,420 +0.04(+2.41%)
Mar 25, 2013 1.650 1.710 1.650 1.660 57,744 -0.01(-0.60%)
Mar 22, 2013 1.650 1.700 1.650 1.670 58,294 +0.01(+0.60%)
Mar 21, 2013 1.670 1.670 1.660 1.660 181,483 -0.01(-0.60%)
Mar 20, 2013 1.680 1.680 1.670 1.670 160,990 +0.00(+0.00%)
Mar 19, 2013 1.730 1.740 1.670 1.670 52,473 -0.07(-4.02%)
Mar 18, 2013 1.770 1.770 1.740 1.740 23,857 -0.01(-0.57%)
Mar 15, 2013 1.740 1.800 1.740 1.750 300,770 +0.02(+1.16%)
Mar 14, 2013 1.750 1.800 1.730 1.730 234,000 -0.07(-3.89%)
Mar 13, 2013 1.800 1.800 1.730 1.800 38,260 +0.05(+2.86%)
Mar 12, 2013 1.880 1.890 1.730 1.750 355,550 -0.04(-2.23%)
Mar 11, 2013 1.820 1.830 1.730 1.790 3,413,610 -0.01(-0.56%)
Mar 08, 2013 1.840 1.840 1.800 1.800 298,563 -0.03(-1.64%)
Mar 07, 2013 1.920 1.930 1.830 1.830 180,115 -0.06(-3.17%)
Mar 06, 2013 1.910 1.910 1.860 1.890 16,071 -0.01(-0.53%)
Mar 05, 2013 1.900 1.920 1.860 1.900 335,846 +0.02(+1.06%)
Mar 04, 2013 1.930 2.030 1.850 1.880 62,230 -0.16(-7.84%)
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.