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 31, 2013 1.352 1.352 1.310 1.310 1,200 -0.02(-1.50%)
May 30, 2013 1.337 1.360 1.310 1.330 5,200 +0.10(+7.70%)
May 29, 2013 1.230 1.235 1.230 1.235 2,100 -0.06(-4.27%)
May 28, 2013 1.290 1.290 1.290 1.290 100 +0.06(+4.88%)
May 24, 2013 1.238 1.238 1.230 1.230 13,300 -0.08(-6.11%)
May 23, 2013 1.240 1.310 1.240 1.310 800 +0.10(+8.31%)
May 22, 2013 1.219 1.219 1.210 1.210 500 -0.04(-3.24%)
May 21, 2013 1.319 1.329 1.250 1.250 4,000 +0.05(+4.17%)
May 20, 2013 1.180 1.200 1.180 1.200 20,100 +0.01(+1.21%)
May 17, 2013 1.200 1.202 1.186 1.186 3,500 -0.03(-2.73%)
May 16, 2013 1.190 1.219 1.190 1.219 3,700 +0.01(+0.74%)
May 15, 2013 1.232 1.232 1.210 1.210 4,100 -0.06(-4.72%)
May 13, 2013 1.270 1.270 1.270 1.270 5,000 -0.03(-2.31%)
May 10, 2013 1.300 1.300 1.289 1.300 7,100 +0.00(+0.00%)
May 09, 2013 1.300 1.300 1.300 1.300 200 +0.05(+3.96%)
May 08, 2013 1.246 1.250 1.246 1.250 1,100 +0.02(+1.71%)
May 07, 2013 1.250 1.250 1.220 1.230 8,800 -0.07(-5.13%)
May 06, 2013 1.245 1.296 1.245 1.296 5,500 +0.02(+1.25%)
May 03, 2013 1.240 1.284 1.240 1.280 8,100 +0.05(+4.07%)
May 01, 2013 1.230 1.230 1.230 0 -0.03(-2.38%)
Apr 30, 2013 1.250 1.260 1.250 1.260 2,300 -0.01(-0.75%)
Apr 29, 2013 1.241 1.270 1.241 1.270 16,000 -0.07(-5.12%)
Apr 26, 2013 1.338 1.338 1.338 1.338 500 +0.08(+6.19%)
Apr 25, 2013 1.248 1.265 1.230 1.260 4,160 +0.02(+1.61%)
Apr 24, 2013 1.200 1.240 1.170 1.240 20,600 +0.05(+4.20%)
Apr 23, 2013 1.203 1.203 1.169 1.190 3,200 +0.02(+1.71%)
Apr 22, 2013 1.210 1.210 1.170 1.170 5,440 -0.07(-5.65%)
Apr 19, 2013 1.180 1.267 1.180 1.240 7,050 +0.06(+5.53%)
Apr 18, 2013 1.210 1.210 1.164 1.175 2,942 -0.04(-3.69%)
Apr 17, 2013 1.250 1.305 1.202 1.220 27,658 -0.08(-6.01%)
Apr 16, 2013 1.274 1.320 1.230 1.298 15,900 +0.07(+5.53%)
Apr 15, 2013 1.380 1.380 1.228 1.230 17,100 -0.15(-10.87%)
Apr 12, 2013 1.480 1.480 1.380 1.380 4,700 -0.10(-6.76%)
Apr 11, 2013 1.480 1.480 1.480 1.480 200 +0.01(+0.68%)
Apr 10, 2013 1.477 1.490 1.444 1.470 19,000 -0.03(-1.76%)
Apr 09, 2013 1.490 1.590 1.490 1.496 20,000 +0.04(+2.49%)
Apr 08, 2013 1.470 1.470 1.454 1.460 5,600 -0.01(-0.68%)
Apr 05, 2013 1.463 1.470 1.450 1.470 42,700 +0.01(+1.03%)
Apr 04, 2013 1.460 1.460 1.370 1.455 22,766 -0.04(-2.90%)
Apr 03, 2013 1.610 1.610 1.498 1.498 22,600 -0.11(-6.72%)
Apr 02, 2013 1.650 1.650 1.606 1.606 13,470 -0.05(-3.06%)
Apr 01, 2013 1.657 1.657 1.657 1.657 500 +0.01(+0.43%)
Mar 28, 2013 1.670 1.730 1.650 1.650 967,900 +0.03(+1.69%)
Mar 27, 2013 1.680 1.680 1.623 1.623 18,090 -0.09(-5.11%)
Mar 26, 2013 1.620 1.710 1.620 1.710 2,000 +0.09(+5.56%)
Mar 25, 2013 1.630 1.652 1.615 1.620 25,100 -0.01(-0.43%)
Mar 22, 2013 1.605 1.656 1.605 1.627 24,700 +0.02(+1.04%)
Mar 21, 2013 1.620 1.630 1.610 1.610 15,823 +0.00(+0.01%)
Mar 20, 2013 1.623 1.632 1.610 1.610 11,100 +0.00(+0.00%)
Mar 19, 2013 1.692 1.700 1.610 1.610 32,400 -0.12(-6.94%)
Mar 18, 2013 1.750 1.760 1.724 1.730 11,600 +0.03(+1.59%)
Mar 15, 2013 1.740 1.761 1.703 1.703 25,810 +0.02(+1.18%)
Mar 14, 2013 1.710 1.710 1.678 1.683 10,500 -0.05(-2.72%)
Mar 13, 2013 1.742 1.742 1.730 1.730 1,800 -0.01(-0.57%)
Mar 12, 2013 1.800 1.800 1.740 1.740 12,400 -0.03(-1.67%)
Mar 11, 2013 1.750 1.808 1.750 1.770 6,800 +0.02(+1.23%)
Mar 08, 2013 1.790 1.859 1.748 1.748 208,200 -0.13(-7.10%)
Mar 07, 2013 1.835 1.881 1.830 1.881 3,300 +0.06(+3.38%)
Mar 06, 2013 1.820 1.823 1.819 1.820 2,264 -0.03(-1.67%)
Mar 05, 2013 1.890 1.890 1.851 1.851 2,500 +0.02(+0.87%)
Mar 04, 2013 1.930 1.930 1.819 1.835 2,830 -0.15(-7.37%)
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.