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

Mirasol Resources Ltd (OP: MRZLF )

0.4141 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
Sep 30, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.07(+17.71%)
Sep 22, 2009 0.3738 0.3738 0.3738 0 -0.00(-1.11%)
Sep 18, 2009 0.3780 0.3780 0.3780 0 -0.00(-0.53%)
Sep 16, 2009 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Sep 15, 2009 0.3624 0.3700 0.3624 0.3700 22,400 +0.00(+0.24%)
Sep 11, 2009 0.3691 0.3691 0.3691 0 -0.02(-6.20%)
Sep 09, 2009 0.3935 0.3935 0.3935 0 -0.00(-0.76%)
Sep 04, 2009 0.3965 0.3965 0.3965 0 +0.05(+14.27%)
Aug 24, 2009 0.3470 0.3470 0.3470 0 +0.00(+0.00%)
Aug 21, 2009 0.3470 0.3470 0.3470 0.3470 2,000 -0.01(-1.70%)
Aug 20, 2009 0.3255 0.3530 0.3255 0.3530 2,300 +0.03(+8.65%)
Aug 19, 2009 0.3525 0.3525 0.3249 0.3249 2,400 -0.03(-9.50%)
Aug 18, 2009 0.3310 0.3590 0.3310 0.3590 10,000 +0.00(+0.28%)
Aug 17, 2009 0.2925 0.3580 0.2925 0.3580 36,350 +0.04(+11.53%)
Aug 13, 2009 0.3210 0.3210 0.3210 0.3210 6,000 +0.00(+0.31%)
Aug 04, 2009 0.3200 0.3200 0.3200 0 +0.05(+18.04%)
Jul 29, 2009 0.2711 0.2711 0.2711 0 +0.00(+0.22%)
Jul 28, 2009 0.2705 0.2705 0.2705 0.2705 2,000 +0.01(+3.80%)
Jul 22, 2009 0.2606 0.2606 0.2606 0.2606 0 +0.04(+17.39%)
Jul 21, 2009 0.2220 0.2220 0.2220 0.2220 800 -0.05(-16.85%)
Jul 20, 2009 0.2392 0.2670 0.2392 0.2670 38,000 +0.10(+61.82%)
Jul 16, 2009 0.1650 0.1650 0.1650 0 +0.01(+4.36%)
Jul 13, 2009 0.1581 0.1581 0.1581 0.1581 0 +0.02(+14.98%)
Jul 09, 2009 0.1375 0.1375 0.1375 0.1375 0 -0.03(-17.66%)
Jul 08, 2009 0.1670 0.1670 0.1670 0.1670 10,000 -0.01(-5.92%)
Jul 07, 2009 0.1775 0.1775 0.1775 0.1775 9,500 +0.00(+0.00%)
Jun 29, 2009 0.1775 0.1775 0.1775 0.1775 0 -0.05(-21.32%)
Jun 18, 2009 0.2256 0.2256 0.2256 0.2256 0 +0.05(+31.16%)
Jun 15, 2009 0.1720 0.1720 0.1720 0.1720 0 -0.05(-21.10%)
Jun 09, 2009 0.2180 0.2180 0.2180 0 -0.01(-5.22%)
Jun 08, 2009 0.2300 0.2300 0.2300 0.2300 10,000 +0.02(+8.90%)
Jun 05, 2009 0.2112 0.2112 0.2112 0.2112 1,000 -0.02(-8.57%)
Jun 01, 2009 0.2310 0.2310 0.2310 0 +0.01(+5.00%)
May 29, 2009 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
May 28, 2009 0.2200 0.2200 0.2200 0.2200 10,500 +0.00(+0.32%)
May 19, 2009 0.2193 0.2193 0.2193 0.2193 0 +0.00(+0.37%)
May 15, 2009 0.2185 0.2185 0.2185 0 +0.01(+3.07%)
May 14, 2009 0.2120 0.2120 0.2080 0.2120 10,000 +0.06(+39.47%)
May 11, 2009 0.1520 0.1520 0.1520 0.1520 0 -0.01(-6.40%)
May 06, 2009 0.1624 0.1624 0.1624 0.1624 0 +0.00(+0.12%)
May 04, 2009 0.1622 0.1622 0.1622 0 +0.01(+6.01%)
Apr 28, 2009 0.1530 0.1530 0.1530 0.1530 0 -0.00(-0.33%)
Apr 24, 2009 0.1535 0.1535 0.1535 0.1535 0 +0.00(+0.99%)
Apr 23, 2009 0.1520 0.1520 0.1520 0.1520 10,000 +0.00(+1.00%)
Apr 19, 2009 0.1505 0.1505 0.1505 0 +0.00(+0.00%)
Apr 17, 2009 0.1505 0.1505 0.1505 0.1505 3,500 -0.00(-2.02%)
Apr 16, 2009 0.1487 0.1536 0.1487 0.1536 15,500 +0.01(+9.71%)
Apr 13, 2009 0.1400 0.1400 0.1400 0 +0.01(+11.55%)
Apr 07, 2009 0.1255 0.1255 0.1255 0.1255 0 +0.01(+4.58%)
Mar 27, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2009 0.1249 0.1249 0.1200 0.1200 10,000 +0.00(+4.35%)
Mar 12, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 11, 2009 0.1150 0.1150 0.1150 0.1150 110,000 -0.01(-7.18%)
Mar 06, 2009 0.1239 0.1239 0.1239 0 +0.00(+0.00%)
Mar 05, 2009 0.1260 0.1260 0.1239 0.1239 8,000 -0.00(-0.32%)
Mar 04, 2009 0.1243 0.1243 0.1243 0.1243 2,000 -0.03(-17.68%)
Feb 27, 2009 0.1510 0.1510 0.1510 0 +0.02(+15.36%)
Feb 26, 2009 0.1400 0.1400 0.1309 0.1309 4,500 -0.04(-23.90%)
Feb 25, 2009 0.1680 0.1720 0.1680 0.1720 7,000 -0.02(-8.32%)
Feb 23, 2009 0.1876 0.1876 0.1876 0 +0.00(+0.00%)
Feb 20, 2009 0.1715 0.1876 0.1715 0.1876 7,000 +0.01(+6.71%)
Feb 19, 2009 0.1599 0.1758 0.1599 0.1758 4,500 +0.03(+17.20%)
Feb 13, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 12, 2009 0.1500 0.1500 0.1500 0.1500 6,000 -0.00(-0.99%)
Feb 06, 2009 0.1515 0.1515 0.1515 0 +0.00(+0.00%)
Feb 05, 2009 0.1515 0.1515 0.1515 0.1515 20,000 +0.05(+54.43%)
Jan 15, 2009 0.0981 0.0981 0.0981 0 +0.00(+0.00%)
Jan 14, 2009 0.0981 0.0981 0.0981 0.0981 1,000 -0.05(-34.60%)
Jan 07, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2009 0.1515 0.1515 0.1500 0.1500 700 +0.06(+61.29%)
Dec 31, 2008 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Dec 30, 2008 0.0930 0.0930 0.0930 0.0930 1,000 +0.03(+43.08%)
Dec 23, 2008 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 22, 2008 0.0650 0.0650 0.0650 0 +0.00(+3.83%)
Dec 19, 2008 0.0626 0.0626 0.0626 0 +0.00(+0.00%)
Dec 18, 2008 0.0626 0.0626 0.0626 0.0626 18,000 -0.02(-19.74%)
Dec 17, 2008 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Dec 16, 2008 0.0780 0.0780 0.0780 0.0780 10,000 -0.03(-26.83%)
Dec 09, 2008 0.1066 0.1066 0.1066 0 +0.00(+0.00%)
Dec 08, 2008 0.0907 0.1066 0.0907 0.1066 2,500 +0.05(+85.39%)
Dec 05, 2008 0.0655 0.0655 0.0575 0.0575 5,000 +0.01(+15.69%)
Nov 25, 2008 0.0497 0.0497 0.0497 0.0497 0 +0.00(+0.00%)
Nov 24, 2008 0.0700 0.0700 0.0497 0.0497 2,800 -0.04(-44.16%)
Nov 20, 2008 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Nov 19, 2008 0.0890 0.0890 0.0890 0.0890 5,000 +0.00(+5.95%)
Nov 12, 2008 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Nov 11, 2008 0.0880 0.0880 0.0840 0.0840 17,000 +0.00(+0.00%)
Nov 10, 2008 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Nov 07, 2008 0.1000 0.1027 0.0840 0.0840 23,000 -0.03(-23.64%)
Nov 05, 2008 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 04, 2008 0.1100 0.1100 0.0800 0.1100 27,000 +0.03(+39.95%)
Nov 03, 2008 0.0786 0.0786 0.0786 0 +0.00(+0.00%)
Oct 31, 2008 0.0865 0.0865 0.0786 0.0786 9,500 -0.02(-18.12%)
Oct 30, 2008 0.0610 0.0960 0.0610 0.0960 24,000 +0.07(+236.84%)
Oct 28, 2008 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Oct 27, 2008 0.0440 0.0440 0.0285 0.0285 4,500 -0.03(-47.80%)
Oct 24, 2008 0.0546 0.0546 0.0546 0 +0.00(+0.00%)
Oct 23, 2008 0.0546 0.0546 0.0546 0.0546 1,000 -0.02(-23.10%)
Oct 21, 2008 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Oct 20, 2008 0.0710 0.0710 0.0710 0.0710 15,000 -0.00(-5.33%)
Oct 17, 2008 0.0750 0.0750 0.0750 0.0750 5,000 -0.02(-19.79%)
Oct 16, 2008 0.0935 0.0935 0.0935 0.0935 5,000 +0.00(+2.86%)
Oct 15, 2008 0.0909 0.0909 0.0909 0.0909 1,000 -0.01(-7.24%)
Oct 14, 2008 0.0960 0.1065 0.0980 0.0980 20,000 +0.00(+2.08%)
Oct 13, 2008 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Oct 10, 2008 0.0960 0.1080 0.0960 0.0960 41,000 -0.03(-26.44%)
Oct 08, 2008 0.1305 0.1305 0.1305 0 +0.00(+0.00%)
Oct 07, 2008 0.1685 0.1350 0.1305 0.1305 15,000 -0.04(-22.55%)
Oct 06, 2008 0.1685 0.1685 0.1321 0.1685 4,300 -0.01(-5.34%)
Oct 02, 2008 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
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.