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, 2017 1.545 1.545 1.500 1.500 9,670 -0.06(-3.85%)
May 30, 2017 1.580 1.600 1.550 1.560 13,020 -0.08(-4.88%)
May 29, 2017 1.560 1.670 1.560 1.640 26,200 +0.14(+9.33%)
May 26, 2017 1.530 1.530 1.450 1.500 29,925 -0.06(-3.85%)
May 25, 2017 1.500 1.560 1.500 1.560 4,750 +0.06(+4.00%)
May 24, 2017 1.500 1.500 1.450 1.500 31,601 +0.00(+0.00%)
May 23, 2017 1.510 1.520 1.480 1.500 41,510 -0.05(-3.23%)
May 19, 2017 1.600 1.600 1.420 1.550 42,720 -0.10(-6.06%)
May 18, 2017 1.650 1.650 1.570 1.650 12,869 +0.00(+0.00%)
May 17, 2017 1.630 1.650 1.620 1.650 6,700 +0.08(+5.10%)
May 16, 2017 1.650 1.660 1.570 1.570 9,950 -0.06(-3.68%)
May 15, 2017 1.620 1.670 1.620 1.630 9,510 +0.01(+0.62%)
May 12, 2017 1.600 1.670 1.600 1.620 6,400 -0.05(-2.99%)
May 11, 2017 1.550 1.670 1.550 1.670 64,421 +0.11(+7.05%)
May 10, 2017 1.520 1.600 1.520 1.560 19,420 +0.01(+0.65%)
May 09, 2017 1.560 1.560 1.510 1.550 12,888 -0.01(-0.64%)
May 08, 2017 1.560 1.610 1.530 1.560 18,805 +0.00(+0.00%)
May 05, 2017 1.630 1.630 1.560 1.560 10,400 +0.05(+3.31%)
May 04, 2017 1.620 1.650 1.510 1.510 76,740 -0.13(-7.93%)
May 03, 2017 1.610 1.670 1.610 1.640 15,547 +0.03(+1.86%)
May 02, 2017 1.600 1.670 1.600 1.610 18,923 +0.01(+0.63%)
May 01, 2017 1.630 1.630 1.600 1.600 3,300 -0.01(-0.62%)
Apr 28, 2017 1.600 1.660 1.600 1.610 9,610 -0.06(-3.59%)
Apr 27, 2017 1.610 1.670 1.600 1.670 24,101 +0.06(+3.73%)
Apr 26, 2017 1.610 1.700 1.610 1.610 21,726 +0.02(+1.26%)
Apr 25, 2017 1.680 1.750 1.590 1.590 33,214 -0.10(-5.92%)
Apr 24, 2017 1.780 1.780 1.680 1.690 15,274 -0.09(-5.06%)
Apr 21, 2017 1.810 1.810 1.810 1.780 10,763 +0.04(+2.30%)
Apr 20, 2017 1.760 1.760 1.740 1.740 4,357 -0.02(-1.14%)
Apr 19, 2017 1.780 1.820 1.760 1.760 11,196 -0.08(-4.35%)
Apr 18, 2017 1.810 1.840 1.780 1.840 13,518 -0.05(-2.65%)
Apr 17, 2017 1.820 1.900 1.800 1.890 18,385 +0.04(+2.16%)
Apr 13, 2017 1.720 1.850 1.720 1.850 18,129 +0.03(+1.65%)
Apr 12, 2017 1.750 1.890 1.730 1.820 27,669 +0.05(+2.82%)
Apr 11, 2017 1.780 1.880 1.750 1.770 24,631 -0.07(-3.80%)
Apr 10, 2017 1.850 1.850 1.790 1.840 20,942 -0.04(-2.13%)
Apr 07, 2017 1.660 1.890 1.630 1.880 135,219 +0.23(+13.94%)
Apr 06, 2017 1.710 1.730 1.650 1.650 25,449 -0.06(-3.51%)
Apr 05, 2017 1.720 1.720 1.660 1.710 12,530 +0.04(+2.40%)
Apr 04, 2017 1.630 1.740 1.630 1.670 12,526 +0.02(+1.21%)
Apr 03, 2017 1.660 1.670 1.630 1.650 8,088 -0.04(-2.37%)
Mar 31, 2017 1.650 1.730 1.630 1.690 28,592 +0.04(+2.42%)
Mar 30, 2017 1.640 1.660 1.640 1.650 41,105 -0.03(-1.79%)
Mar 29, 2017 1.700 1.700 1.650 1.680 32,741 -0.02(-1.18%)
Mar 28, 2017 1.710 1.710 1.680 1.700 12,569 -0.01(-0.58%)
Mar 27, 2017 1.750 1.780 1.650 1.710 27,238 +0.03(+1.79%)
Mar 24, 2017 1.710 1.710 1.620 1.680 23,110 -0.04(-2.33%)
Mar 23, 2017 1.720 1.720 1.720 1.720 3,499 +0.00(+0.00%)
Mar 22, 2017 1.710 1.730 1.690 1.720 19,421 -0.03(-1.71%)
Mar 21, 2017 1.710 1.800 1.710 1.750 20,047 +0.04(+2.34%)
Mar 20, 2017 1.710 1.710 1.710 1.710 281 -0.02(-1.16%)
Mar 17, 2017 1.720 1.780 1.710 1.730 20,150 -0.04(-2.26%)
Mar 16, 2017 1.820 1.820 1.750 1.770 36,428 -0.06(-3.28%)
Mar 15, 2017 1.650 1.790 1.650 1.830 31,609 +0.16(+9.58%)
Mar 14, 2017 1.690 1.690 1.620 1.670 76,267 -0.02(-1.18%)
Mar 13, 2017 1.740 1.750 1.690 1.690 61,279 -0.05(-2.87%)
Mar 10, 2017 1.770 1.800 1.740 1.740 50,285 -0.07(-3.87%)
Mar 09, 2017 1.810 1.830 1.800 1.810 112,225 -0.06(-3.21%)
Mar 08, 2017 1.770 1.880 1.770 1.870 36,912 +0.06(+3.31%)
Mar 07, 2017 1.730 1.890 1.730 1.810 115,251 +0.11(+6.47%)
Mar 06, 2017 1.710 1.780 1.670 1.700 68,212 +0.02(+1.19%)
Mar 03, 2017 1.730 1.730 1.670 1.680 48,468 -0.05(-2.89%)
Mar 02, 2017 1.840 1.850 1.690 1.730 65,554 -0.12(-6.49%)
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.