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 (%)
Mar 31, 2015 0.7227 0.7227 0.7227 0 -0.01(-1.00%)
Mar 27, 2015 0.7300 0.7300 0.7300 0 -0.03(-4.38%)
Mar 26, 2015 0.7390 0.7634 0.7390 0.7634 4,000 -0.02(-2.13%)
Mar 24, 2015 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Mar 23, 2015 0.7700 0.7700 0.7700 0.7700 5,000 +0.04(+5.84%)
Mar 19, 2015 0.7275 0.7275 0.7275 0 +0.01(+2.09%)
Mar 18, 2015 0.7150 0.7160 0.7126 0.7126 2,100 -0.01(-1.44%)
Mar 17, 2015 0.7230 0.7230 0.7230 0.7230 1,050 -0.01(-2.02%)
Mar 16, 2015 0.7448 0.7448 0.7359 0.7379 5,775 -0.02(-1.99%)
Mar 13, 2015 0.7610 0.7610 0.7529 0.7529 2,000 -0.03(-3.88%)
Mar 12, 2015 0.7840 0.7840 0.7833 0.7833 3,514 -0.04(-4.71%)
Mar 11, 2015 0.8223 0.8223 0.8215 0.8220 3,994 -0.00(-0.09%)
Mar 10, 2015 0.8280 0.8280 0.8227 0.8227 2,913 +0.03(+3.89%)
Mar 09, 2015 0.8280 0.8280 0.7919 0.7919 8,600 -0.01(-1.83%)
Mar 06, 2015 0.8352 0.8603 0.8000 0.8067 11,298 -0.05(-6.12%)
Mar 05, 2015 0.8400 0.8593 0.8400 0.8593 7,445 +0.06(+7.45%)
Mar 04, 2015 0.8403 0.8403 0.7997 0.7997 4,684 -0.04(-5.28%)
Mar 03, 2015 0.8443 0.8443 0.8443 0.8443 1,180 +0.04(+5.25%)
Mar 02, 2015 0.8078 0.8078 0.8000 0.8022 2,150 -0.00(-0.05%)
Feb 27, 2015 0.8026 0.8026 0.8026 0.8026 635 +0.01(+0.93%)
Feb 26, 2015 0.7482 0.7952 0.7482 0.7952 2,200 +0.00(+0.44%)
Feb 25, 2015 0.7917 0.7917 0.7917 0.7917 16,500 +0.03(+4.63%)
Feb 24, 2015 0.7567 0.7567 0.7567 0.7567 444 -0.03(-4.29%)
Feb 23, 2015 0.7906 0.7906 0.7906 0.7906 1,000 +0.01(+0.67%)
Feb 20, 2015 0.7766 0.7853 0.7766 0.7853 1,650 +0.04(+5.17%)
Feb 19, 2015 0.7880 0.7880 0.7467 0.7467 1,562 -0.05(-5.84%)
Feb 18, 2015 0.7900 0.7930 0.7900 0.7930 689 +0.06(+7.82%)
Feb 13, 2015 0.7355 0.7355 0.7355 0 -0.00(-0.61%)
Feb 09, 2015 0.7400 0.7400 0.7400 0 -0.04(-4.76%)
Feb 06, 2015 0.7770 0.7770 0.7770 0.7770 1,500 -0.01(-1.84%)
Feb 05, 2015 0.7916 0.7916 0.7916 0.7916 12,500 +0.00(+0.20%)
Feb 04, 2015 0.7900 0.7900 0.7900 0.7900 1,000 -0.04(-4.53%)
Feb 03, 2015 0.8240 0.8275 0.8190 0.8275 14,000 -0.02(-2.26%)
Feb 02, 2015 0.8391 0.8466 0.8391 0.8466 1,000 +0.02(+2.94%)
Jan 29, 2015 0.8224 0.8224 0.8224 0 -0.02(-2.10%)
Jan 26, 2015 0.8400 0.8400 0.8400 0 -0.02(-2.33%)
Jan 23, 2015 0.8600 0.8600 0.8600 0.8600 1,000 -0.07(-7.93%)
Jan 22, 2015 0.9341 0.9341 0.9341 0.9341 300 +0.02(+2.15%)
Jan 21, 2015 0.9210 0.9210 0.8700 0.9144 1,980 -0.03(-2.72%)
Jan 20, 2015 0.8650 0.9400 0.8650 0.9400 10,100 +0.13(+15.48%)
Jan 16, 2015 0.8140 0.8140 0.8140 0 -0.04(-4.81%)
Jan 14, 2015 0.8551 0.8551 0.8551 0 -0.01(-1.17%)
Jan 13, 2015 0.8652 0 -0.03(-3.02%)
Jan 12, 2015 0.8800 0.8921 0.8747 0.8921 1,650 +0.00(+0.15%)
Jan 09, 2015 0.9171 0.9171 0.8908 0.8908 955 -0.00(-0.47%)
Jan 07, 2015 0.8950 0.8950 0.8950 0 -0.02(-2.32%)
Jan 06, 2015 0.9163 0.9163 0.9163 0.9163 3,000 +0.02(+2.22%)
Jan 02, 2015 0.8964 0.8964 0.8964 0 -0.01(-1.06%)
Dec 31, 2014 0.9060 0.9060 0.9060 0 -0.01(-0.55%)
Dec 30, 2014 0.8400 0.9110 0.8400 0.9110 8,300 +0.07(+8.78%)
Dec 29, 2014 0.8375 0.8375 0.8375 0.8375 3,500 +0.04(+4.69%)
Dec 26, 2014 0.8500 0.8500 0.8000 0.8000 4,730 -0.05(-5.88%)
Dec 24, 2014 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Dec 23, 2014 0.8328 0.8400 0.8294 0.8400 4,630 +0.03(+4.12%)
Dec 22, 2014 0.8000 0.8068 0.8000 0.8068 78,150 +0.04(+4.78%)
Dec 19, 2014 0.7700 0.7700 0.7700 0.7700 930 +0.03(+4.05%)
Dec 18, 2014 0.7400 0.7400 0.7400 0.7400 1,200 -0.01(-0.67%)
Dec 17, 2014 0.7420 0.7557 0.7420 0.7450 10,500 +0.02(+3.39%)
Dec 10, 2014 0.7206 0.7206 0.7206 0 -0.03(-3.92%)
Dec 08, 2014 0.7500 0.7500 0.7500 0 -0.00(-0.53%)
Dec 04, 2014 0.7540 0.7540 0.7540 0 -0.01(-0.79%)
Dec 03, 2014 0.7700 0.7700 0.7516 0.7600 5,500 -0.03(-4.08%)
Dec 02, 2014 0.7914 0.7923 0.7914 0.7923 2,500 -0.04(-4.54%)
Dec 01, 2014 0.8300 0.8300 0.8300 0.8300 2,022 -0.07(-7.78%)
Nov 26, 2014 0.9000 0.9000 0.9000 0 +0.07(+7.94%)
Nov 25, 2014 0.8338 0.8338 0.8338 0.8338 1,500 -0.02(-1.91%)
Nov 21, 2014 0.8500 0.8500 0.8500 0 +0.01(+1.54%)
Nov 20, 2014 0.8433 0.8433 0.8371 0.8371 1,100 -0.01(-0.99%)
Nov 18, 2014 0.8455 0.8455 0.8455 0 -0.02(-2.14%)
Nov 17, 2014 0.8640 0.8640 0.8640 0.8640 1,000 +0.02(+2.12%)
Nov 14, 2014 0.8500 0.8500 0.8461 0.8461 2,753 +0.01(+0.71%)
Nov 13, 2014 0.8500 0.8500 0.8401 0.8401 3,667 -0.01(-1.16%)
Nov 12, 2014 0.8500 0.8500 0.8500 0.8500 100 -0.01(-1.23%)
Nov 06, 2014 0.8606 0.8606 0.8606 0 -0.03(-3.30%)
Nov 05, 2014 0.8930 0.8930 0.8900 0.8900 4,100 -0.00(-0.28%)
Nov 04, 2014 0.8924 0.8925 0.8924 0.8925 5,500 -0.01(-1.00%)
Nov 03, 2014 0.9400 0.9400 0.9015 0.9015 10,320 +0.00(+0.28%)
Oct 31, 2014 0.8990 0.8990 0.8990 0.8990 1,500 -0.12(-11.91%)
Oct 30, 2014 0.9500 1.020 0.8993 1.020 265,500 +0.06(+5.77%)
Oct 29, 2014 0.9648 0.9648 0.9648 0.9648 1,900 +0.00(+0.22%)
Oct 28, 2014 0.9627 0.9627 0.9627 0.9627 650 +0.01(+0.75%)
Oct 27, 2014 0.9658 0.9663 0.9555 0.9555 11,500 -0.01(-1.12%)
Oct 23, 2014 0.9663 0.9663 0.9663 0 -0.01(-1.01%)
Oct 22, 2014 0.9764 0.9783 0.9694 0.9762 13,700 -0.00(-0.01%)
Oct 21, 2014 0.9763 0.9763 0.9763 0.9763 400 +0.00(+0.42%)
Oct 20, 2014 1.000 1.000 0.9722 0.9722 430 -0.05(-4.47%)
Oct 16, 2014 1.018 1.018 1.018 1.018 1,784 -0.02(-1.75%)
Oct 09, 2014 1.036 1.036 1.036 0 -0.00(-0.36%)
Oct 08, 2014 1.040 1.040 1.040 1.040 4,000 -0.02(-1.93%)
Oct 03, 2014 1.060 1.060 1.060 0 +0.02(+1.63%)
Sep 30, 2014 1.043 1.043 1.043 0 -0.01(-0.92%)
Sep 26, 2014 1.053 1.053 1.053 0 -0.01(-0.69%)
Sep 23, 2014 1.060 1.060 1.060 0 +0.01(+0.95%)
Sep 22, 2014 1.056 1.056 1.050 1.050 2,116 -0.00(-0.23%)
Sep 19, 2014 1.062 1.062 1.052 1.052 5,300 -0.04(-3.45%)
Sep 18, 2014 1.050 1.090 1.050 1.090 2,000 -0.01(-0.91%)
Sep 17, 2014 1.095 1.100 1.095 1.100 10,344 +0.03(+2.80%)
Sep 15, 2014 1.070 1.070 1.070 0 +0.01(+0.79%)
Sep 12, 2014 1.062 1.062 1.062 1.062 1,000 -0.04(-3.49%)
Sep 10, 2014 1.100 1.100 1.100 22,000 +0.00(+0.00%)
Sep 09, 2014 1.142 1.142 1.100 1.100 9,000 -0.05(-4.01%)
Sep 08, 2014 1.146 1.146 1.146 1.146 1,000 -0.04(-3.31%)
Sep 04, 2014 1.185 1.185 1.185 0 -0.01(-1.23%)
Sep 03, 2014 1.200 1.200 1.200 1.200 1,666 +0.02(+1.78%)
Sep 02, 2014 1.220 1.220 1.179 1.179 3,000 -0.02(-1.75%)
Aug 29, 2014 1.200 1.200 1.200 0 +0.01(+0.84%)
Aug 28, 2014 1.163 1.190 1.160 1.190 2,300 +0.00(+0.00%)
Aug 26, 2014 1.190 1.190 1.190 0 +0.01(+0.85%)
Aug 25, 2014 1.160 1.180 1.150 1.180 5,000 +0.00(+0.00%)
Aug 21, 2014 1.180 1.180 1.180 50 -0.04(-3.28%)
Aug 18, 2014 1.220 1.220 1.220 0 +0.02(+1.41%)
Aug 15, 2014 1.200 1.203 1.200 1.203 1,484 -0.04(-2.98%)
Aug 14, 2014 1.240 1.240 1.240 1.240 900 -0.01(-0.80%)
Aug 13, 2014 1.242 1.186 1.250 88,400 +0.01(+0.67%)
Aug 12, 2014 1.240 1.252 1.240 1.242 14,600 +0.06(+5.23%)
Aug 11, 2014 1.240 1.255 1.180 1.180 14,200 +0.01(+0.85%)
Aug 05, 2014 1.170 1.170 1.170 0 +0.00(+0.00%)
Aug 01, 2014 1.170 1.170 1.170 0 -0.06(-4.88%)
Jul 31, 2014 1.230 1.240 1.199 1.230 22,086 +0.00(+0.00%)
Jul 30, 2014 1.230 1.230 1.230 1.230 100 +0.02(+1.65%)
Jul 29, 2014 1.280 1.280 1.187 1.210 16,618 -0.05(-3.74%)
Jul 28, 2014 1.257 1.180 1.257 30,300 +0.10(+8.36%)
Jul 25, 2014 1.120 1.160 1.120 1.160 10,968 +0.06(+5.45%)
Jul 22, 2014 1.100 1.100 1.100 0 -0.03(-2.65%)
Jul 17, 2014 1.130 1.130 1.130 0 +0.05(+4.86%)
Jul 16, 2014 1.078 1.078 1.078 1.078 1,000 -0.02(-1.65%)
Jul 14, 2014 1.096 1.096 1.096 0 -0.00(-0.39%)
Jul 10, 2014 1.100 1.100 1.100 0 -0.02(-1.79%)
Jul 09, 2014 1.120 1.120 1.120 1.120 1,500 +0.02(+1.77%)
Jul 03, 2014 1.101 1.101 1.101 0 +0.03(+2.85%)
Jun 30, 2014 1.070 1.070 1.070 0 -0.05(-4.46%)
Jun 27, 2014 1.120 1.120 1.077 1.120 6,200 +0.03(+2.75%)
Jun 26, 2014 1.080 1.110 1.070 1.090 14,200 -0.02(-2.06%)
Jun 24, 2014 1.113 1.113 1.113 0 +0.00(+0.26%)
Jun 23, 2014 1.110 1.110 1.110 1.110 1,100 -0.01(-0.90%)
Jun 20, 2014 1.160 1.160 1.120 1.120 2,235 -0.03(-2.60%)
Jun 19, 2014 1.120 1.159 1.120 1.150 3,635 +0.05(+4.55%)
Jun 17, 2014 1.100 1.100 1.100 0 -0.10(-8.39%)
Jun 16, 2014 1.201 1.201 1.201 1.201 100 +0.05(+3.93%)
Jun 13, 2014 1.155 1.155 1.155 1.155 5,000 +0.08(+6.98%)
Jun 09, 2014 1.080 1.080 1.080 0 +0.00(+0.00%)
Jun 06, 2014 1.080 1.080 1.080 1.080 6,200 -0.01(-0.92%)
Jun 05, 2014 1.090 1.096 1.090 1.090 4,500 +0.02(+1.87%)
Jun 04, 2014 1.077 1.077 1.070 1.070 1,800 -0.09(-7.76%)
Jun 03, 2014 1.160 1.160 1.160 1.160 250 +0.04(+3.57%)
May 30, 2014 1.120 1.120 1.120 1.120 0 +0.02(+1.82%)
May 29, 2014 1.064 1.100 1.060 1.100 4,500 +0.04(+3.77%)
May 28, 2014 1.060 1.060 1.060 1.060 167 +0.02(+1.92%)
May 27, 2014 1.040 1.077 1.040 1.040 236,238 -0.02(-1.89%)
May 20, 2014 1.060 1.060 1.060 0 +0.03(+2.91%)
May 15, 2014 1.030 1.030 1.030 0 +0.00(+0.00%)
May 14, 2014 1.010 1.051 1.010 1.030 5,550 +0.03(+3.00%)
May 13, 2014 1.021 1.022 1.000 1.000 12,500 +0.00(+0.00%)
May 12, 2014 0.9900 1.001 0.9900 1.000 10,200 -0.06(-5.66%)
May 08, 2014 1.060 1.060 1.060 0 +0.00(+0.19%)
May 06, 2014 1.058 1.058 1.058 1.058 0 -0.00(-0.19%)
May 05, 2014 1.120 1.120 1.060 1.060 3,900 -0.07(-6.19%)
May 02, 2014 1.150 1.150 1.130 1.130 37,400 -0.04(-3.26%)
Apr 30, 2014 1.168 1.168 1.168 1.168 0 +0.03(+2.85%)
Apr 29, 2014 1.150 1.150 1.136 1.136 10,665 +0.01(+0.50%)
Apr 28, 2014 1.133 1.133 1.130 1.130 2,000 -0.02(-2.10%)
Apr 25, 2014 1.093 1.156 1.093 1.154 1,753 +0.06(+5.38%)
Apr 24, 2014 1.143 1.150 1.095 1.095 4,300 -0.06(-5.19%)
Apr 23, 2014 1.123 1.155 1.104 1.155 42,900 -0.01(-1.26%)
Apr 22, 2014 1.124 1.174 1.090 1.170 16,900 +0.00(+0.00%)
Apr 21, 2014 1.133 1.170 1.102 1.170 6,895 +0.01(+0.76%)
Apr 15, 2014 1.161 1.161 1.161 0 -0.03(-2.42%)
Apr 14, 2014 1.198 1.198 1.190 1.190 900 -0.03(-2.75%)
Apr 10, 2014 1.224 1.224 1.224 1.224 8,200 -0.01(-0.91%)
Apr 09, 2014 1.213 1.250 1.193 1.235 9,800 +0.07(+5.98%)
Apr 08, 2014 1.220 1.220 1.152 1.165 11,200 -0.03(-2.89%)
Apr 04, 2014 1.200 1.200 1.200 0 +0.02(+1.61%)
Apr 03, 2014 1.181 1.181 1.181 1.181 1,050 -0.07(-5.75%)
Apr 02, 2014 1.253 1.253 1.253 1.253 3,225 +0.15(+13.91%)
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.