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 24, 2011 5.612 5.690 5.391 5.422 20,550 -0.08(-1.42%)
May 23, 2011 5.590 5.610 5.500 5.500 12,511 -0.10(-1.79%)
May 20, 2011 5.543 5.720 5.522 5.600 36,820 +0.06(+1.08%)
May 19, 2011 4.910 5.540 4.860 5.540 20,711 +0.65(+13.20%)
May 18, 2011 4.480 5.099 4.453 4.894 79,650 +0.37(+8.09%)
May 17, 2011 4.574 4.575 4.410 4.527 32,630 -0.08(-1.74%)
May 16, 2011 4.640 4.780 4.607 4.607 22,460 -0.18(-3.81%)
May 13, 2011 4.650 4.940 4.650 4.790 4,950 -0.13(-2.60%)
May 12, 2011 4.604 4.993 4.590 4.918 70,680 +0.08(+1.63%)
May 11, 2011 5.120 5.120 4.673 4.839 62,907 -0.39(-7.42%)
May 10, 2011 5.420 5.560 5.033 5.227 92,070 -0.44(-7.77%)
May 09, 2011 5.619 5.700 5.600 5.667 20,600 +0.27(+4.95%)
May 06, 2011 5.192 5.494 5.101 5.400 30,109 +0.24(+4.65%)
May 05, 2011 5.940 5.955 5.160 5.160 26,866 -0.80(-13.38%)
May 04, 2011 6.178 6.180 5.957 5.957 9,930 -0.19(-3.14%)
May 03, 2011 6.186 6.236 6.150 6.150 14,805 -0.18(-2.84%)
May 02, 2011 6.330 6.330 6.330 6.330 6,565 +0.01(+0.24%)
Apr 29, 2011 6.310 6.321 6.310 6.315 12,500 -0.01(-0.24%)
Apr 28, 2011 6.404 6.450 6.243 6.330 12,591 +0.07(+1.12%)
Apr 27, 2011 6.260 6.266 6.170 6.260 7,330 -0.08(-1.31%)
Apr 26, 2011 6.280 6.343 6.076 6.343 11,100 -0.03(-0.42%)
Apr 25, 2011 6.387 6.387 6.190 6.370 34,650 -0.07(-1.09%)
Apr 21, 2011 6.400 6.506 6.362 6.440 24,100 +0.09(+1.42%)
Apr 20, 2011 6.180 6.412 6.152 6.350 13,000 +0.21(+3.42%)
Apr 19, 2011 5.950 6.170 5.927 6.140 16,757 +0.14(+2.40%)
Apr 18, 2011 6.157 6.190 5.950 5.996 27,300 -0.19(-3.09%)
Apr 15, 2011 6.060 6.237 6.030 6.187 9,850 +0.11(+1.78%)
Apr 14, 2011 6.058 6.090 5.960 6.079 6,800 -0.01(-0.10%)
Apr 13, 2011 6.234 6.260 6.074 6.084 3,400 +0.06(+1.04%)
Apr 12, 2011 6.103 6.131 5.770 6.021 17,430 -0.10(-1.61%)
Apr 11, 2011 6.750 6.750 6.052 6.120 29,750 -0.57(-8.47%)
Apr 08, 2011 7.160 7.204 6.649 6.686 8,950 -0.41(-5.83%)
Apr 07, 2011 6.995 7.100 6.736 7.100 8,780 +0.23(+3.35%)
Apr 06, 2011 6.955 7.015 6.811 6.870 11,300 +0.30(+4.57%)
Apr 05, 2011 6.500 6.570 6.277 6.570 16,847 +0.03(+0.48%)
Apr 04, 2011 6.900 6.900 6.527 6.538 12,100 -0.36(-5.24%)
Apr 01, 2011 6.750 6.900 6.660 6.900 4,220 +0.20(+2.99%)
Mar 31, 2011 6.535 6.780 6.486 6.700 7,450 +0.28(+4.36%)
Mar 30, 2011 6.420 6.420 6.420 6.420 5,050 -0.09(-1.44%)
Mar 29, 2011 6.500 6.513 6.500 6.513 1,600 +0.17(+2.74%)
Mar 28, 2011 6.400 6.450 6.335 6.340 7,100 -0.21(-3.21%)
Mar 25, 2011 6.570 6.790 6.543 6.550 13,550 -0.10(-1.50%)
Mar 24, 2011 7.070 7.070 6.650 6.650 9,300 -0.30(-4.30%)
Mar 23, 2011 6.280 6.949 6.280 6.949 23,325 +0.64(+10.15%)
Mar 22, 2011 6.100 6.309 6.077 6.309 17,320 +0.02(+0.29%)
Mar 21, 2011 6.322 6.405 6.159 6.290 18,400 +0.17(+2.69%)
Mar 18, 2011 5.940 6.232 5.915 6.125 11,199 +0.25(+4.34%)
Mar 17, 2011 5.750 5.870 5.634 5.870 17,730 +0.23(+4.08%)
Mar 16, 2011 5.830 5.951 5.640 5.640 33,055 -0.21(-3.59%)
Mar 15, 2011 5.940 5.970 5.410 5.850 64,900 -0.50(-7.87%)
Mar 14, 2011 6.220 6.366 5.880 6.350 36,549 -0.10(-1.55%)
Mar 11, 2011 6.299 6.665 6.220 6.450 32,322 +0.06(+0.94%)
Mar 10, 2011 6.661 6.661 5.800 6.390 61,950 -0.77(-10.75%)
Mar 09, 2011 7.540 7.540 6.900 7.160 23,520 -0.62(-7.96%)
Mar 08, 2011 7.860 7.909 7.561 7.779 16,438 -0.02(-0.26%)
Mar 07, 2011 8.090 8.114 7.720 7.800 26,950 -0.14(-1.76%)
Mar 04, 2011 7.719 8.040 7.690 7.940 59,741 +0.54(+7.25%)
Mar 03, 2011 7.200 7.403 7.172 7.403 18,280 +0.06(+0.82%)
Mar 02, 2011 7.190 7.343 7.175 7.343 22,711 +0.17(+2.41%)
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.