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 (%)
Sep 28, 2012 2.550 2.650 2.550 2.550 8,000 +0.04(+1.59%)
Sep 27, 2012 2.380 2.510 2.380 2.510 37,800 +0.17(+7.26%)
Sep 26, 2012 2.520 2.590 2.340 2.340 58,248 -0.28(-10.69%)
Sep 25, 2012 2.550 2.630 2.550 2.620 6,598 +0.07(+2.75%)
Sep 24, 2012 2.600 2.600 2.530 2.550 11,600 -0.09(-3.41%)
Sep 21, 2012 2.530 2.670 2.530 2.640 14,273 -0.01(-0.38%)
Sep 20, 2012 2.600 2.670 2.530 2.650 17,646 +0.05(+1.92%)
Sep 19, 2012 2.540 2.650 2.500 2.600 20,165 +0.13(+5.26%)
Sep 18, 2012 2.540 2.540 2.460 2.470 29,093 -0.06(-2.37%)
Sep 17, 2012 2.600 2.600 2.450 2.530 24,067 -0.06(-2.32%)
Sep 14, 2012 2.420 2.700 2.420 2.590 58,993 +0.15(+6.15%)
Sep 13, 2012 2.240 2.440 2.170 2.440 134,375 +0.20(+8.93%)
Sep 12, 2012 2.230 2.250 2.150 2.240 152,659 +0.19(+9.27%)
Sep 11, 2012 2.040 2.080 2.000 2.050 84,700 +0.01(+0.49%)
Sep 10, 2012 2.060 2.080 2.040 2.040 16,900 -0.02(-0.97%)
Sep 07, 2012 2.090 2.160 2.030 2.060 63,474 -0.02(-0.96%)
Sep 06, 2012 1.890 2.150 1.890 2.080 74,075 +0.18(+9.47%)
Sep 05, 2012 1.770 1.990 1.710 1.900 87,452 +0.14(+7.95%)
Sep 04, 2012 1.770 1.810 1.750 1.760 27,000 -0.05(-2.76%)
Aug 31, 2012 1.810 1.810 1.810 0 +0.05(+2.84%)
Aug 30, 2012 1.730 1.760 1.700 1.760 29,000 +0.03(+1.73%)
Aug 29, 2012 1.780 1.780 1.730 1.730 10,100 +0.04(+2.37%)
Aug 27, 2012 1.730 1.730 1.690 1.690 23,052 -0.05(-2.87%)
Aug 24, 2012 1.750 1.790 1.740 1.740 50,100 -0.02(-1.14%)
Aug 23, 2012 1.630 1.830 1.630 1.760 106,722 +0.14(+8.64%)
Aug 22, 2012 1.630 1.650 1.610 1.620 52,000 -0.03(-1.82%)
Aug 21, 2012 1.600 1.650 1.600 1.650 67,546 +0.04(+2.48%)
Aug 20, 2012 1.620 1.620 1.600 1.610 46,950 -0.01(-0.62%)
Aug 17, 2012 1.600 1.640 1.600 1.620 20,200 +0.02(+1.25%)
Aug 16, 2012 1.670 1.670 1.600 1.600 46,350 -0.03(-1.84%)
Aug 15, 2012 1.650 1.650 1.630 1.630 12,300 +0.00(+0.00%)
Aug 14, 2012 1.600 1.650 1.600 1.630 281,625 +0.03(+1.87%)
Aug 13, 2012 1.600 1.610 1.600 1.600 18,819 -0.01(-0.62%)
Aug 11, 2012 1.700 1.700 1.610 1.610 16,400 +0.00(+0.00%)
Aug 10, 2012 1.700 1.700 1.610 1.610 16,400 -0.09(-5.29%)
Aug 09, 2012 1.610 1.700 1.600 1.700 45,700 +0.10(+6.25%)
Aug 08, 2012 1.740 1.740 1.600 1.600 62,122 -0.10(-5.88%)
Aug 07, 2012 1.700 1.750 1.650 1.700 308,823 +0.00(+0.00%)
Aug 03, 2012 1.700 1.700 1.700 0 -0.07(-3.95%)
Aug 02, 2012 1.760 1.800 1.760 1.770 14,400 -0.02(-1.12%)
Aug 01, 2012 1.790 1.790 1.790 1.790 11,650 -0.02(-1.10%)
Jul 31, 2012 1.800 1.850 1.760 1.810 7,100 -0.04(-2.16%)
Jul 30, 2012 1.810 1.850 1.790 1.850 9,100 +0.01(+0.54%)
Jul 27, 2012 1.950 1.970 1.830 1.840 35,100 -0.13(-6.60%)
Jul 26, 2012 1.700 1.970 1.700 1.970 62,530 +0.28(+16.57%)
Jul 25, 2012 1.550 1.790 1.550 1.690 38,295 +0.19(+12.67%)
Jul 24, 2012 1.470 1.500 1.470 1.500 10,861 +0.01(+0.67%)
Jul 23, 2012 1.450 1.490 1.420 1.490 19,503 -0.01(-0.67%)
Jul 20, 2012 1.500 1.550 1.490 1.500 97,000 -0.03(-1.96%)
Jul 19, 2012 1.420 1.540 1.420 1.530 235,150 +0.12(+8.51%)
Jul 18, 2012 1.440 1.460 1.410 1.410 25,700 -0.06(-4.08%)
Jul 17, 2012 1.450 1.500 1.440 1.470 128,950 +0.01(+0.68%)
Jul 16, 2012 1.430 1.470 1.430 1.460 14,000 -0.01(-0.68%)
Jul 13, 2012 1.510 1.510 1.450 1.470 44,817 -0.02(-1.34%)
Jul 12, 2012 1.530 1.530 1.470 1.490 106,900 -0.06(-3.87%)
Jul 11, 2012 1.430 1.550 1.420 1.550 83,526 +0.13(+9.15%)
Jul 10, 2012 1.400 1.440 1.400 1.420 31,380 +0.02(+1.43%)
Jul 09, 2012 1.500 1.500 1.370 1.400 22,185 -0.07(-4.76%)
Jul 06, 2012 1.440 1.480 1.440 1.470 26,220 +0.02(+1.38%)
Jul 05, 2012 1.600 1.600 1.400 1.450 65,515 -0.17(-10.49%)
Jul 04, 2012 1.600 1.620 1.590 1.620 16,219 +0.04(+2.53%)
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.