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

Mirasol Resources Ltd (OP: MRZLF )

0.3950 -0.0063 (-1.57%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 0.5978 0.6091 0.5938 0.5938 32,100 +0.00(+0.64%)
Mar 28, 2019 0.5902 0.6043 0.5825 0.5900 45,473 -0.01(-1.01%)
Mar 27, 2019 0.6100 0.6210 0.5960 0.5960 98,110 -0.02(-3.87%)
Mar 26, 2019 0.6026 0.6263 0.5963 0.6200 69,679 +0.00(+0.00%)
Mar 25, 2019 0.6456 0.6507 0.5780 0.6200 417,716 -0.02(-3.02%)
Mar 22, 2019 0.7601 0.7650 0.6300 0.6393 270,300 -0.12(-16.00%)
Mar 21, 2019 0.7924 0.7924 0.7611 0.7611 10,975 -0.06(-6.96%)
Mar 20, 2019 0.7800 0.8180 0.7800 0.8180 3,938 +0.03(+3.94%)
Mar 19, 2019 0.7800 0.7900 0.7800 0.7870 7,600 -0.02(-2.64%)
Mar 18, 2019 0.8250 0.8444 0.7908 0.8083 14,956 -0.02(-2.61%)
Mar 15, 2019 0.8015 0.8300 0.7900 0.8300 9,600 +0.02(+1.94%)
Mar 14, 2019 0.7700 0.8142 0.7700 0.8142 20,482 +0.00(+0.52%)
Mar 13, 2019 0.7890 0.8100 0.7800 0.8100 22,791 +0.04(+4.83%)
Mar 12, 2019 0.7801 0.7866 0.7516 0.7727 41,270 +0.01(+1.94%)
Mar 11, 2019 0.7700 0.7768 0.7500 0.7580 82,781 -0.04(-4.52%)
Mar 08, 2019 0.7800 0.8012 0.7699 0.7939 27,300 +0.01(+1.78%)
Mar 07, 2019 0.8150 0.8150 0.7792 0.7800 56,482 -0.06(-6.81%)
Mar 06, 2019 0.8050 0.8400 0.7974 0.8370 16,574 +0.04(+4.62%)
Mar 05, 2019 0.8300 0.8300 0.7900 0.8000 26,809 -0.03(-3.67%)
Mar 04, 2019 0.8436 0.8436 0.8050 0.8305 13,451 +0.01(+0.65%)
Mar 01, 2019 0.8400 0.8500 0.8100 0.8251 18,500 -0.02(-2.04%)
Feb 28, 2019 0.8855 0.8855 0.8423 0.8423 14,779 -0.04(-4.28%)
Feb 27, 2019 0.8750 0.9023 0.8500 0.8800 13,098 -0.01(-1.12%)
Feb 26, 2019 0.9012 0.9023 0.8795 0.8900 25,667 +0.00(+0.51%)
Feb 25, 2019 0.9083 0.9083 0.8785 0.8855 19,820 +0.01(+1.06%)
Feb 22, 2019 0.9059 0.9059 0.8700 0.8762 61,000 -0.02(-2.64%)
Feb 21, 2019 0.8933 0.9013 0.8700 0.9000 27,078 +0.00(+0.00%)
Feb 20, 2019 0.8779 0.9156 0.8600 0.9000 26,200 +0.02(+1.99%)
Feb 19, 2019 0.9000 0.9062 0.8664 0.8824 45,900 +0.04(+4.60%)
Feb 15, 2019 0.8400 0.8700 0.8266 0.8436 29,200 +0.00(+0.43%)
Feb 14, 2019 0.8550 0.8650 0.8301 0.8400 51,365 -0.01(-1.18%)
Feb 13, 2019 0.8880 0.8880 0.8500 0.8500 36,867 -0.03(-3.30%)
Feb 12, 2019 0.8700 0.8937 0.8700 0.8790 17,000 -0.01(-1.24%)
Feb 11, 2019 0.8973 0.9100 0.8838 0.8900 57,768 -0.00(-0.38%)
Feb 08, 2019 0.8900 0.9107 0.8788 0.8934 17,000 -0.00(-0.31%)
Feb 07, 2019 0.9009 0.9112 0.8750 0.8962 22,694 -0.02(-2.59%)
Feb 06, 2019 0.9310 0.9336 0.8913 0.9200 28,022 -0.02(-1.60%)
Feb 05, 2019 0.9100 0.9861 0.9100 0.9350 18,885 -0.00(-0.53%)
Feb 04, 2019 0.9559 0.9600 0.9250 0.9400 35,950 -0.02(-2.08%)
Feb 01, 2019 0.9630 0.9730 0.9430 0.9600 24,800 -0.02(-1.99%)
Jan 31, 2019 0.9901 0.9977 0.9495 0.9795 37,156 -0.04(-4.20%)
Jan 30, 2019 1.000 1.022 0.9409 1.022 41,867 +0.04(+3.99%)
Jan 29, 2019 0.9595 0.9925 0.9360 0.9832 28,135 +0.09(+10.47%)
Jan 28, 2019 0.8584 0.8929 0.8460 0.8900 29,500 +0.00(+0.00%)
Jan 25, 2019 0.8000 0.8937 0.7900 0.8900 33,100 +0.11(+13.42%)
Jan 24, 2019 0.7900 0.8000 0.7847 0.7847 6,150 -0.03(-3.41%)
Jan 23, 2019 0.8000 0.8252 0.7990 0.8124 20,450 +0.02(+2.00%)
Jan 22, 2019 0.8145 0.8145 0.7756 0.7965 27,009 +0.03(+3.44%)
Jan 18, 2019 0.7729 0.7901 0.7430 0.7700 40,800 -0.02(-2.22%)
Jan 17, 2019 0.8136 0.8136 0.7875 0.7875 1,500 -0.02(-2.61%)
Jan 16, 2019 0.8616 0.8660 0.7681 0.8086 35,965 -0.07(-8.45%)
Jan 15, 2019 0.9500 0.9500 0.7884 0.8832 65,327 -0.07(-7.40%)
Jan 14, 2019 1.006 1.006 0.9538 0.9538 16,250 -0.04(-3.66%)
Jan 11, 2019 1.030 1.043 0.9500 0.9900 31,200 -0.04(-3.94%)
Jan 10, 2019 1.000 1.031 0.9734 1.031 7,549 -0.01(-0.90%)
Jan 09, 2019 0.9800 1.062 0.9800 1.040 34,955 +0.07(+7.55%)
Jan 08, 2019 0.9365 0.9797 0.9000 0.9670 12,660 +0.03(+2.69%)
Jan 07, 2019 0.9220 0.9840 0.9000 0.9417 28,177 +0.05(+5.81%)
Jan 04, 2019 1.009 1.009 0.8869 0.8900 43,300 +0.02(+2.44%)
Jan 03, 2019 0.8114 0.8989 0.8106 0.8688 19,100 +0.06(+8.01%)
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.