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

Mirasol Resources Ltd (OP: MRZLF )

0.4023 -0.0077 (-1.88%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 9, 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 28, 2010 1.569 1.659 1.569 1.650 9,700 +0.08(+5.13%)
May 27, 2010 1.569 1.569 1.569 1.569 1,400 -0.06(-3.71%)
May 26, 2010 1.629 1.630 1.629 1.630 1,500 +0.03(+1.87%)
May 25, 2010 1.620 1.620 1.540 1.600 63,300 -0.05(-3.03%)
May 24, 2010 1.620 1.650 1.620 1.650 7,100 +0.04(+2.48%)
May 21, 2010 1.580 1.655 1.550 1.610 14,800 +0.00(+0.28%)
May 20, 2010 1.485 1.652 1.485 1.605 20,410 -0.06(-3.66%)
May 19, 2010 1.666 1.667 1.666 1.667 1,800 -0.08(-4.77%)
May 18, 2010 1.776 1.776 1.750 1.750 5,300 -0.18(-9.30%)
May 14, 2010 1.929 1.929 1.929 0 -0.05(-2.40%)
May 13, 2010 1.977 1.977 1.977 1.977 500 -0.13(-6.33%)
May 12, 2010 1.969 2.111 1.968 2.111 63,600 +0.23(+12.41%)
May 11, 2010 1.903 2.009 1.877 1.877 151,400 +0.25(+15.18%)
May 07, 2010 1.630 1.630 1.630 1.630 0 -0.10(-5.92%)
May 05, 2010 1.732 1.732 1.732 1.732 0 -0.28(-13.76%)
Apr 30, 2010 2.009 2.009 2.009 2.009 0 +0.04(+2.20%)
Apr 29, 2010 2.010 2.010 1.920 1.966 7,600 -0.08(-3.76%)
Apr 28, 2010 2.010 2.089 1.945 2.042 28,800 +0.15(+8.07%)
Apr 27, 2010 1.926 1.926 1.890 1.890 9,200 -0.10(-4.90%)
Apr 26, 2010 1.881 2.151 1.847 1.987 71,400 +0.09(+4.66%)
Apr 23, 2010 1.865 1.900 1.795 1.899 9,800 -0.08(-4.10%)
Apr 22, 2010 1.899 1.998 1.899 1.980 7,100 +0.05(+2.68%)
Apr 21, 2010 1.970 1.976 1.928 1.928 1,900 -0.12(-5.68%)
Apr 20, 2010 2.045 2.054 2.045 2.045 1,500 -0.04(-1.75%)
Apr 19, 2010 2.000 2.131 1.982 2.081 17,300 -0.01(-0.50%)
Apr 15, 2010 2.091 2.091 2.091 2.091 0 -0.16(-7.21%)
Apr 14, 2010 2.304 2.314 2.148 2.254 114,200 +0.28(+14.28%)
Apr 13, 2010 1.996 1.996 1.944 1.972 24,750 +0.06(+2.97%)
Apr 12, 2010 1.836 1.916 1.827 1.916 17,300 +0.11(+5.86%)
Apr 09, 2010 1.830 1.830 1.800 1.810 11,000 -0.07(-3.87%)
Apr 08, 2010 1.882 1.882 1.882 1.882 1,000 +0.00(+0.13%)
Apr 07, 2010 1.830 1.880 1.830 1.880 2,000 +0.08(+4.69%)
Apr 06, 2010 1.828 1.828 1.776 1.796 1,600 -0.03(-1.69%)
Apr 05, 2010 1.771 1.827 1.754 1.827 4,800 +0.02(+0.84%)
Apr 01, 2010 1.811 1.811 1.811 0 +0.07(+3.86%)
Mar 31, 2010 1.744 1.744 1.744 1.744 12,100 +0.02(+0.91%)
Mar 30, 2010 1.713 1.728 1.713 1.728 600 +0.01(+0.79%)
Mar 29, 2010 1.773 1.784 1.708 1.715 32,000 -0.14(-7.74%)
Mar 25, 2010 1.859 1.859 1.859 1.859 0 +0.11(+6.26%)
Mar 24, 2010 1.840 1.850 1.749 1.749 19,600 -0.04(-2.38%)
Mar 23, 2010 1.855 1.917 1.792 1.792 5,500 -0.02(-1.25%)
Mar 22, 2010 1.804 1.872 1.804 1.814 1,900 -0.12(-5.99%)
Mar 19, 2010 1.930 1.930 1.930 1.930 1,200 -0.06(-3.22%)
Mar 18, 2010 2.027 2.027 1.993 1.994 2,000 -0.02(-0.90%)
Mar 17, 2010 2.035 2.035 2.012 2.012 2,000 +0.06(+3.20%)
Mar 16, 2010 1.843 1.978 1.843 1.950 16,000 +0.07(+3.55%)
Mar 15, 2010 1.930 1.969 1.883 1.883 91,500 -0.26(-12.07%)
Mar 12, 2010 2.054 2.224 2.050 2.142 75,100 -0.08(-3.42%)
Mar 11, 2010 2.294 2.294 2.180 2.217 29,000 -0.16(-6.83%)
Mar 10, 2010 2.448 2.448 2.380 2.380 1,700 -0.06(-2.61%)
Mar 09, 2010 2.435 2.444 2.425 2.444 5,300 -0.14(-5.33%)
Mar 08, 2010 2.573 2.728 2.530 2.582 23,600 +0.16(+6.59%)
Mar 05, 2010 2.500 2.516 2.422 2.422 47,900 -0.02(-0.74%)
Mar 04, 2010 2.348 2.628 2.348 2.440 18,300 +0.10(+4.33%)
Mar 03, 2010 2.312 2.425 2.312 2.339 6,400 +0.01(+0.49%)
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.