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

Mirasol Resources Ltd (OP: MRZLF )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 8, 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, 2019 0.4100 0.4370 0.4100 0.4175 18,200 -0.01(-2.91%)
May 30, 2019 0.4095 0.4300 0.4095 0.4300 64,750 +0.01(+2.87%)
May 29, 2019 0.4116 0.4180 0.4116 0.4180 3,018 -0.01(-2.84%)
May 28, 2019 0.4090 0.4511 0.4090 0.4302 28,224 -0.00(-0.88%)
May 24, 2019 0.3900 0.4340 0.3900 0.4340 41,300 +0.02(+4.10%)
May 23, 2019 0.4170 0.4200 0.4095 0.4169 15,690 -0.00(-0.88%)
May 22, 2019 0.4398 0.4424 0.4206 0.4206 9,846 -0.02(-4.60%)
May 21, 2019 0.4600 0.4600 0.4409 0.4409 24,370 -0.01(-2.02%)
May 20, 2019 0.4500 0.4500 0.4500 0.4500 3,510 -0.01(-1.16%)
May 16, 2019 0.4553 0.4553 0.4553 0 -0.01(-3.13%)
May 15, 2019 0.4690 0.4700 0.4585 0.4700 11,300 +0.01(+2.96%)
May 14, 2019 0.4570 0.4580 0.4553 0.4565 2,588 +0.02(+3.75%)
May 13, 2019 0.4400 0.4400 0.4400 0.4400 100 -0.01(-2.22%)
May 10, 2019 0.4449 0.4500 0.4449 0.4500 15,000 -0.01(-3.08%)
May 09, 2019 0.4609 0.4687 0.4609 0.4643 19,200 +0.01(+2.88%)
May 08, 2019 0.4418 0.4576 0.4418 0.4513 5,596 +0.01(+2.54%)
May 07, 2019 0.4500 0.4550 0.4401 0.4401 16,485 -0.01(-2.20%)
May 06, 2019 0.4500 0.4551 0.4500 0.4500 12,672 +0.01(+1.40%)
May 03, 2019 0.4450 0.4450 0.4438 0.4438 3,400 -0.00(-0.76%)
May 02, 2019 0.4489 0.4489 0.4070 0.4472 26,865 -0.00(-0.91%)
May 01, 2019 0.4650 0.4820 0.4500 0.4513 26,249 -0.01(-1.46%)
Apr 30, 2019 0.4601 0.4639 0.4465 0.4580 11,854 +0.00(+0.20%)
Apr 29, 2019 0.4515 0.4599 0.4515 0.4571 9,467 -0.01(-1.08%)
Apr 26, 2019 0.4420 0.4621 0.4420 0.4621 13,200 +0.00(+0.46%)
Apr 25, 2019 0.4542 0.4790 0.4542 0.4600 7,900 +0.02(+3.37%)
Apr 24, 2019 0.4401 0.4450 0.4401 0.4450 2,640 +0.00(+0.11%)
Apr 23, 2019 0.4604 0.4604 0.4144 0.4445 90,815 -0.01(-1.44%)
Apr 22, 2019 0.4846 0.4846 0.4440 0.4510 23,987 -0.03(-6.22%)
Apr 18, 2019 0.4782 0.4920 0.4782 0.4809 7,200 +0.01(+1.46%)
Apr 17, 2019 0.4800 0.4925 0.4580 0.4740 109,509 -0.01(-2.25%)
Apr 16, 2019 0.4925 0.5117 0.4778 0.4849 100,009 -0.02(-3.98%)
Apr 15, 2019 0.4950 0.5214 0.4950 0.5050 70,230 -0.01(-2.13%)
Apr 12, 2019 0.5140 0.5255 0.5140 0.5160 4,600 +0.00(+0.58%)
Apr 11, 2019 0.5140 0.5500 0.4936 0.5130 50,784 -0.01(-2.66%)
Apr 10, 2019 0.5430 0.5654 0.5241 0.5270 55,908 -0.03(-4.87%)
Apr 09, 2019 0.5570 0.5600 0.5540 0.5540 22,979 +0.00(+0.36%)
Apr 08, 2019 0.5800 0.5800 0.5510 0.5520 83,185 -0.03(-4.83%)
Apr 05, 2019 0.5360 0.5841 0.5360 0.5800 47,900 +0.03(+4.98%)
Apr 04, 2019 0.5590 0.5810 0.5525 0.5525 85,680 -0.02(-4.08%)
Apr 03, 2019 0.5827 0.5870 0.5760 0.5760 22,239 -0.01(-2.37%)
Apr 02, 2019 0.5905 0.5990 0.5900 0.5900 36,476 +0.00(+0.19%)
Apr 01, 2019 0.5750 0.6049 0.5650 0.5889 81,750 -0.00(-0.83%)
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%)
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.