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 (%)
Sep 30, 2020 0.3398 0.3453 0.3388 0.3403 12,000 +0.00(+0.65%)
Sep 29, 2020 0.3500 0.3500 0.3381 0.3381 1,340 -0.01(-3.40%)
Sep 28, 2020 0.3245 0.3539 0.3161 0.3500 67,580 +0.01(+4.20%)
Sep 25, 2020 0.3181 0.3359 0.3180 0.3359 1,300 +0.01(+2.35%)
Sep 24, 2020 0.2950 0.3282 0.2950 0.3282 19,630 +0.01(+4.62%)
Sep 23, 2020 0.3200 0.3306 0.3137 0.3137 157,879 -0.01(-2.00%)
Sep 22, 2020 0.3080 0.3212 0.2910 0.3201 48,075 +0.01(+3.26%)
Sep 21, 2020 0.3189 0.3190 0.2895 0.3100 54,316 -0.01(-4.53%)
Sep 18, 2020 0.3335 0.3397 0.3247 0.3247 8,900 -0.01(-1.58%)
Sep 17, 2020 0.3333 0.3421 0.3299 0.3299 2,628 -0.02(-4.82%)
Sep 16, 2020 0.3517 0.3517 0.3290 0.3466 4,194 -0.01(-2.37%)
Sep 15, 2020 0.3389 0.3608 0.3298 0.3550 25,786 +0.01(+3.71%)
Sep 14, 2020 0.3087 0.3423 0.3076 0.3423 12,556 +0.04(+12.23%)
Sep 11, 2020 0.2960 0.3165 0.2960 0.3050 32,600 -0.00(-0.42%)
Sep 10, 2020 0.3161 0.3208 0.3058 0.3063 29,273 -0.02(-6.96%)
Sep 09, 2020 0.3139 0.3292 0.3082 0.3292 71,374 +0.02(+6.19%)
Sep 08, 2020 0.3118 0.3160 0.3100 0.3100 14,651 +0.01(+1.91%)
Sep 04, 2020 0.3087 0.3087 0.3031 0.3042 29,800 -0.02(-4.91%)
Sep 03, 2020 0.3000 0.3200 0.3000 0.3199 87,976 -0.00(-0.03%)
Sep 02, 2020 0.3040 0.3286 0.3040 0.3200 45,816 +0.00(+0.03%)
Sep 01, 2020 0.3179 0.3200 0.3130 0.3199 24,500 +0.00(+1.36%)
Aug 31, 2020 0.3300 0.3300 0.3051 0.3156 2,521 -0.01(-1.99%)
Aug 28, 2020 0.3000 0.3220 0.3000 0.3220 75,700 +0.03(+10.77%)
Aug 27, 2020 0.2986 0.2986 0.2901 0.2907 3,350 +0.00(+0.66%)
Aug 26, 2020 0.2920 0.2938 0.2843 0.2888 2,585 -0.01(-2.10%)
Aug 25, 2020 0.2810 0.2987 0.2810 0.2950 85,175 +0.01(+3.51%)
Aug 24, 2020 0.3021 0.3074 0.2850 0.2850 59,600 -0.03(-8.36%)
Aug 21, 2020 0.3100 0.3185 0.3073 0.3110 45,600 -0.01(-1.89%)
Aug 20, 2020 0.3115 0.3280 0.3100 0.3170 49,100 -0.00(-0.03%)
Aug 19, 2020 0.3250 0.3320 0.3130 0.3171 47,175 -0.02(-5.32%)
Aug 18, 2020 0.3288 0.3353 0.3243 0.3349 36,950 +0.01(+4.56%)
Aug 17, 2020 0.3050 0.3286 0.3050 0.3203 14,062 +0.01(+3.69%)
Aug 13, 2020 0.3089 0.3089 0.3089 0 -0.00(-0.83%)
Aug 12, 2020 0.2974 0.3154 0.2974 0.3115 62,680 +0.01(+2.16%)
Aug 11, 2020 0.3190 0.3300 0.3049 0.3049 126,996 -0.03(-8.99%)
Aug 10, 2020 0.3230 0.3350 0.3203 0.3350 14,300 +0.01(+2.23%)
Aug 07, 2020 0.3407 0.3407 0.3265 0.3277 18,500 -0.01(-3.05%)
Aug 06, 2020 0.3394 0.3465 0.3328 0.3380 65,692 +0.01(+3.49%)
Aug 05, 2020 0.3370 0.3509 0.3250 0.3266 39,715 -0.01(-2.91%)
Aug 04, 2020 0.3171 0.3364 0.3136 0.3364 19,800 +0.02(+5.12%)
Aug 03, 2020 0.3087 0.3388 0.3081 0.3200 17,963 +0.01(+3.86%)
Jul 31, 2020 0.3015 0.3108 0.3015 0.3081 6,200 +0.01(+2.70%)
Jul 29, 2020 0.3000 0.3000 0.3000 0 +0.01(+1.94%)
Jul 28, 2020 0.2908 0.3050 0.2900 0.2943 31,737 -0.00(-0.57%)
Jul 27, 2020 0.2830 0.3101 0.2830 0.2960 75,298 -0.00(-1.33%)
Jul 24, 2020 0.2810 0.3000 0.2810 0.3000 7,800 +0.00(+1.01%)
Jul 23, 2020 0.2987 0.3088 0.2912 0.2970 31,010 -0.02(-5.65%)
Jul 22, 2020 0.2948 0.3229 0.2935 0.3148 66,650 +0.02(+7.62%)
Jul 21, 2020 0.2950 0.3036 0.2880 0.2925 32,701 +0.00(+0.86%)
Jul 20, 2020 0.2867 0.2919 0.2850 0.2900 34,659 +0.01(+3.20%)
Jul 17, 2020 0.2825 0.2848 0.2700 0.2810 20,000 -0.00(-1.40%)
Jul 16, 2020 0.2780 0.2850 0.2700 0.2850 3,210 +0.02(+6.34%)
Jul 15, 2020 0.2800 0.2847 0.2680 0.2680 18,625 -0.01(-3.25%)
Jul 14, 2020 0.2701 0.2784 0.2629 0.2770 150,625 -0.00(-0.57%)
Jul 13, 2020 0.2895 0.2900 0.2700 0.2786 27,655 +0.01(+3.19%)
Jul 10, 2020 0.2845 0.2868 0.2700 0.2700 68,200 -0.01(-5.10%)
Jul 09, 2020 0.2765 0.2848 0.2726 0.2845 109,470 +0.02(+6.51%)
Jul 08, 2020 0.2705 0.2705 0.2602 0.2671 58,546 +0.00(+0.79%)
Jul 07, 2020 0.2720 0.2740 0.2650 0.2650 6,780 -0.01(-1.85%)
Jul 06, 2020 0.2800 0.2807 0.2678 0.2700 85,327 -0.00(-0.74%)
Jul 02, 2020 0.2829 0.2829 0.2632 0.2720 10,900 +0.01(+3.62%)
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.