Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mirasol Resources Ltd (TSV: MRZ )

0.5600 +0.0200 (+3.70%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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, 2012 2.190 2.190 2.150 2.180 304,475 +0.01(+0.46%)
May 30, 2012 2.350 2.350 2.170 2.170 46,650 -0.19(-8.05%)
May 29, 2012 2.450 2.450 2.350 2.360 51,440 -0.04(-1.67%)
May 28, 2012 2.400 2.400 2.400 0 +0.00(+0.00%)
May 25, 2012 2.450 2.450 2.380 2.400 129,525 -0.05(-2.04%)
May 24, 2012 2.430 2.520 2.410 2.450 41,050 +0.05(+2.08%)
May 23, 2012 2.400 2.400 2.260 2.400 93,052 +0.00(+0.00%)
May 22, 2012 2.430 2.440 2.400 2.400 133,580 +0.00(+0.00%)
May 18, 2012 2.400 2.400 2.400 0 -0.04(-1.64%)
May 17, 2012 2.350 2.470 2.350 2.440 88,517 +0.09(+3.83%)
May 16, 2012 2.400 2.400 2.310 2.350 93,850 -0.05(-2.08%)
May 15, 2012 2.720 2.860 2.400 2.400 40,336 -0.01(-0.41%)
May 14, 2012 2.450 2.500 2.400 2.410 45,385 -0.04(-1.63%)
May 11, 2012 2.450 2.490 2.400 2.450 53,040 -0.02(-0.81%)
May 10, 2012 2.430 2.470 2.430 2.470 2,400 +0.04(+1.65%)
May 09, 2012 2.400 2.460 2.350 2.430 103,050 +0.03(+1.25%)
May 08, 2012 2.600 2.600 2.400 2.400 31,900 -0.20(-7.69%)
May 07, 2012 2.700 2.700 2.570 2.600 15,642 -0.20(-7.14%)
May 04, 2012 2.800 2.800 2.720 2.800 1,750 +0.05(+1.82%)
May 03, 2012 2.770 2.770 2.690 2.750 22,396 -0.11(-3.85%)
May 02, 2012 3.000 3.010 2.820 2.860 31,975 -0.14(-4.67%)
May 01, 2012 2.720 3.150 2.720 3.000 53,221 +0.20(+7.14%)
Apr 30, 2012 2.820 2.820 2.710 2.800 26,800 -0.03(-1.06%)
Apr 27, 2012 2.590 2.830 2.580 2.830 32,115 +0.25(+9.69%)
Apr 26, 2012 2.460 2.610 2.460 2.580 26,053 +0.12(+4.88%)
Apr 25, 2012 2.400 2.480 2.400 2.460 22,100 +0.10(+4.24%)
Apr 24, 2012 2.430 2.430 2.350 2.360 17,650 -0.08(-3.28%)
Apr 23, 2012 2.400 2.450 2.360 2.440 28,581 -0.02(-0.81%)
Apr 20, 2012 2.390 2.530 2.390 2.460 22,261 +0.08(+3.36%)
Apr 19, 2012 2.450 2.450 2.350 2.380 142,479 -0.05(-2.06%)
Apr 18, 2012 2.500 2.600 2.390 2.430 532,286 -0.07(-2.80%)
Apr 17, 2012 2.580 2.600 2.410 2.500 203,670 -0.10(-3.85%)
Apr 16, 2012 2.790 2.790 2.540 2.600 77,660 -0.24(-8.45%)
Apr 13, 2012 2.810 2.840 2.760 2.840 21,570 -0.01(-0.35%)
Apr 12, 2012 2.750 2.900 2.750 2.850 90,156 +0.15(+5.56%)
Apr 11, 2012 2.850 2.910 2.700 2.700 20,200 -0.25(-8.47%)
Apr 10, 2012 2.780 2.950 2.740 2.950 30,000 +0.18(+6.50%)
Apr 09, 2012 2.840 2.840 2.760 2.770 34,610 -0.08(-2.81%)
Apr 05, 2012 2.900 2.910 2.800 2.850 18,433 -0.07(-2.40%)
Apr 04, 2012 2.980 2.990 2.800 2.920 75,600 -0.06(-2.01%)
Apr 03, 2012 3.100 3.100 2.970 2.980 80,461 -0.14(-4.49%)
Apr 02, 2012 3.100 3.150 3.100 3.120 8,776 +0.07(+2.30%)
Mar 30, 2012 3.070 3.140 3.030 3.050 7,232 -0.02(-0.65%)
Mar 29, 2012 3.090 3.160 3.060 3.070 15,000 -0.08(-2.54%)
Mar 28, 2012 3.150 3.150 3.090 3.150 20,470 +0.05(+1.61%)
Mar 27, 2012 3.300 3.300 3.100 3.100 51,722 -0.19(-5.78%)
Mar 26, 2012 3.300 3.300 3.220 3.290 20,600 -0.13(-3.80%)
Mar 23, 2012 3.360 3.420 3.360 3.420 5,300 +0.09(+2.70%)
Mar 22, 2012 3.440 3.440 3.320 3.330 10,800 -0.11(-3.20%)
Mar 21, 2012 3.230 3.440 3.200 3.440 8,300 +0.19(+5.85%)
Mar 20, 2012 3.360 3.360 3.240 3.250 259,550 -0.18(-5.25%)
Mar 19, 2012 3.450 3.450 3.350 3.430 28,471 +0.02(+0.59%)
Mar 16, 2012 3.410 3.450 3.400 3.410 23,630 +0.00(+0.00%)
Mar 15, 2012 3.450 3.450 3.380 3.410 10,430 +0.06(+1.79%)
Mar 14, 2012 3.560 3.680 3.350 3.350 54,235 -0.26(-7.20%)
Mar 13, 2012 3.450 3.690 3.410 3.610 53,550 +0.12(+3.44%)
Mar 12, 2012 3.450 3.530 3.450 3.490 51,177 +0.04(+1.16%)
Mar 09, 2012 3.380 3.600 3.360 3.450 32,100 -0.02(-0.58%)
Mar 08, 2012 3.450 3.500 3.370 3.470 33,290 +0.02(+0.58%)
Mar 07, 2012 3.350 3.500 3.350 3.450 11,210 +0.10(+2.99%)
Mar 06, 2012 3.490 3.500 3.330 3.350 91,500 -0.25(-6.94%)
Mar 05, 2012 3.600 3.610 3.520 3.600 7,200 +0.00(+0.00%)
Mar 02, 2012 3.480 3.600 3.450 3.600 175,800 +0.11(+3.15%)
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.