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 +0.0151 (+3.78%)
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 (%)
Mar 31, 2016 0.9000 0.9658 0.8972 0.9200 31,174 +0.07(+7.73%)
Mar 30, 2016 0.8992 0.8992 0.8452 0.8540 9,555 -0.05(-5.65%)
Mar 29, 2016 0.8758 0.9051 0.8745 0.9051 3,300 +0.04(+4.03%)
Mar 28, 2016 0.8979 0.9074 0.8617 0.8700 29,851 -0.02(-1.77%)
Mar 24, 2016 0.8857 0.8857 0.8857 0 +0.02(+2.27%)
Mar 23, 2016 0.9300 0.9300 0.8560 0.8660 10,765 -0.06(-6.38%)
Mar 22, 2016 0.9200 0.9400 0.9100 0.9250 14,300 +0.02(+1.65%)
Mar 21, 2016 0.9690 0.9690 0.9100 0.9100 12,605 -0.08(-8.08%)
Mar 18, 2016 1.024 1.030 0.9892 0.9900 13,100 +0.02(+2.45%)
Mar 17, 2016 0.9252 1.039 0.9237 0.9663 41,600 +0.03(+3.37%)
Mar 16, 2016 0.8500 0.9348 0.8500 0.9348 19,626 +0.08(+8.98%)
Mar 15, 2016 0.8800 0.8800 0.8470 0.8578 14,000 -0.02(-2.52%)
Mar 14, 2016 0.8560 0.9294 0.8560 0.8800 19,737 +0.01(+1.52%)
Mar 11, 2016 0.9180 0.9412 0.8667 0.8668 31,605 -0.02(-2.14%)
Mar 10, 2016 0.8930 0.8930 0.8821 0.8858 3,000 -0.01(-0.86%)
Mar 09, 2016 0.8880 0.9290 0.8770 0.8935 10,600 +0.00(+0.44%)
Mar 08, 2016 0.9005 0.9019 0.8861 0.8896 15,500 -0.02(-1.71%)
Mar 07, 2016 0.9036 0.9053 0.8706 0.9051 13,919 +0.02(+1.80%)
Mar 04, 2016 0.8600 0.8980 0.8100 0.8891 15,480 +0.04(+4.22%)
Mar 03, 2016 0.8600 0.8600 0.8452 0.8531 8,000 -0.01(-0.71%)
Mar 02, 2016 0.8546 0.8895 0.8546 0.8592 10,750 -0.00(-0.44%)
Mar 01, 2016 0.7998 0.8630 0.7997 0.8630 17,033 +0.07(+9.31%)
Feb 29, 2016 0.8101 0.8101 0.7706 0.7895 3,660 -0.01(-0.94%)
Feb 26, 2016 0.7970 0.7970 0.7970 0.7970 1,000 +0.03(+3.63%)
Feb 25, 2016 0.7683 0.7691 0.7683 0.7691 400 +0.01(+1.56%)
Feb 24, 2016 0.7469 0.7783 0.7452 0.7573 8,458 +0.01(+1.51%)
Feb 23, 2016 0.7969 0.8004 0.7460 0.7460 6,858 -0.06(-7.28%)
Feb 22, 2016 0.7689 0.8081 0.7300 0.8046 29,914 +0.03(+3.57%)
Feb 19, 2016 0.7769 0.7769 0.7769 0.7769 500 +0.02(+2.05%)
Feb 18, 2016 0.7011 0.7613 0.7011 0.7613 1,300 +0.04(+5.74%)
Feb 17, 2016 0.7200 0.7200 0.7200 0.7200 2,500 +0.01(+1.42%)
Feb 16, 2016 0.6700 0.7099 0.6700 0.7099 5,295 +0.03(+5.17%)
Feb 12, 2016 0.6750 0.6750 0.6750 0 -0.00(-0.62%)
Feb 11, 2016 0.6840 0.6901 0.6792 0.6792 14,000 +0.03(+4.49%)
Feb 10, 2016 0.6560 0.6560 0.6500 0.6500 2,500 +0.01(+1.15%)
Feb 09, 2016 0.6700 0.6700 0.6426 0.6426 5,300 -0.04(-6.04%)
Feb 08, 2016 0.6842 0.6842 0.6839 0.6839 750 +0.04(+7.01%)
Feb 05, 2016 0.6658 0.6658 0.6360 0.6391 10,000 -0.04(-5.33%)
Feb 04, 2016 0.6310 0.6751 0.6310 0.6751 1,368 +0.04(+6.48%)
Feb 03, 2016 0.6248 0.6500 0.6208 0.6340 6,534 -0.01(-0.86%)
Feb 02, 2016 0.6363 0.6395 0.6363 0.6395 3,000 -0.00(-0.08%)
Feb 01, 2016 0.6364 0.6453 0.6364 0.6400 13,000 +0.01(+2.14%)
Jan 29, 2016 0.6400 0.6400 0.6266 0.6266 19,600 +0.03(+4.43%)
Jan 27, 2016 0.6000 0.6000 0.6000 0 +0.01(+1.87%)
Jan 26, 2016 0.6066 0.6066 0.5890 0.5890 6,000 -0.02(-2.64%)
Jan 25, 2016 0.5639 0.6050 0.5639 0.6050 1,150 +0.02(+2.72%)
Jan 22, 2016 0.5463 0.5960 0.5463 0.5890 12,400 +0.02(+4.19%)
Jan 21, 2016 0.5653 0.5653 0.5653 0.5653 1,000 -0.01(-1.34%)
Jan 20, 2016 0.5730 0.5730 0.5730 0.5730 200 -0.01(-1.21%)
Jan 19, 2016 0.5800 0.5800 0.5800 0.5800 1,000 +0.01(+1.01%)
Jan 15, 2016 0.5742 0.5742 0.5742 0 -0.02(-3.82%)
Jan 14, 2016 0.5970 0.5970 0.5970 0.5970 700 -0.00(-0.18%)
Jan 12, 2016 0.5981 0.5981 0.5981 0 -0.01(-2.34%)
Jan 11, 2016 0.6081 0.6296 0.6072 0.6124 27,069 +0.00(+0.33%)
Jan 08, 2016 0.6034 0.6034 0.6034 0.6104 100 +0.02(+2.88%)
Jan 07, 2016 0.5933 0.5933 0.5933 0.5933 1,700 +0.01(+1.40%)
Jan 05, 2016 0.5851 0.5851 0.5851 0 -0.04(-7.13%)
Jan 04, 2016 0.6300 0.6300 0.6300 0.6300 800 -0.00(-0.13%)
Dec 31, 2015 0.6308 0.6308 0.6308 0 +0.07(+11.82%)
Dec 30, 2015 0.5641 0.5641 0.5641 0.5641 1,000 +0.00(+0.73%)
Dec 29, 2015 0.5600 0.5600 0.5600 0.5600 1,000 +0.01(+1.82%)
Dec 28, 2015 0.5500 0.5500 0.5500 0.5500 500 -0.05(-8.49%)
Dec 24, 2015 0.6010 0.6010 0.6010 0 +0.00(+0.17%)
Dec 23, 2015 0.5900 0.6000 0.5538 0.6000 4,000 +0.01(+1.69%)
Dec 22, 2015 0.5900 0.5900 0.5893 0.5900 6,100 +0.00(+0.00%)
Dec 21, 2015 0.5708 0.5900 0.5708 0.5900 6,500 +0.04(+7.23%)
Dec 17, 2015 0.5502 0.5502 0.5502 0 -0.01(-1.84%)
Dec 16, 2015 0.5605 0.5605 0.5605 0.5605 7,000 -0.00(-0.69%)
Dec 15, 2015 0.5893 0.5893 0.5644 0.5644 2,800 -0.03(-5.71%)
Dec 14, 2015 0.5846 0.5986 0.5846 0.5986 1,013 +0.01(+2.45%)
Dec 11, 2015 0.5843 0.5843 0.5843 0.5843 3,000 +0.01(+1.09%)
Dec 10, 2015 0.5780 0.5780 0.5780 0.5780 1,500 -0.03(-4.60%)
Dec 09, 2015 0.5932 0.6059 0.5932 0.6059 925 +0.01(+2.35%)
Dec 08, 2015 0.5900 0.6000 0.5900 0.5920 5,500 +0.01(+2.19%)
Dec 07, 2015 0.5687 0.5793 0.5687 0.5793 21,500 +0.01(+1.12%)
Dec 03, 2015 0.5729 0.5729 0.5729 0 -0.03(-5.71%)
Dec 02, 2015 0.6076 0.6076 0.6076 0.6076 3,500 -0.00(-0.39%)
Dec 01, 2015 0.6150 0.6150 0.6000 0.6100 2,500 +0.03(+5.17%)
Nov 27, 2015 0.5800 0.5800 0.5800 0 +0.02(+4.22%)
Nov 23, 2015 0.5565 0.5565 0.5565 0 +0.02(+3.38%)
Nov 19, 2015 0.5383 0.5383 0.5383 68 -0.01(-1.07%)
Nov 18, 2015 0.5531 0.5531 0.5441 0.5441 2,500 -0.04(-7.43%)
Nov 17, 2015 0.5749 0.5878 0.5749 0.5878 5,852 +0.02(+2.67%)
Nov 13, 2015 0.5725 0.5725 0.5725 0 +0.01(+2.23%)
Nov 12, 2015 0.5600 0.5600 0.5600 0.5600 1,000 -0.00(-0.30%)
Nov 10, 2015 0.5617 0.5617 0.5617 0 -0.03(-4.81%)
Nov 09, 2015 0.5901 0.5901 0.5901 0.5901 700 +0.02(+3.53%)
Nov 05, 2015 0.5700 0.5700 0.5700 0 -0.01(-1.72%)
Nov 04, 2015 0.5800 0.5800 0.5800 0.5800 1,800 +0.00(+0.64%)
Nov 02, 2015 0.5763 0.5763 0.5763 0 -0.02(-3.95%)
Oct 28, 2015 0.6000 0.6000 0.6000 0 +0.00(+0.02%)
Oct 27, 2015 0.5700 0.5999 0.5700 0.5999 2,900 +0.03(+4.69%)
Oct 26, 2015 0.5730 0.5730 0.5730 0.5730 5,050 -0.05(-7.88%)
Oct 19, 2015 0.6220 0.6220 0.6220 0 -0.01(-0.80%)
Oct 15, 2015 0.6270 0.6270 0.6270 0 +0.04(+7.18%)
Oct 12, 2015 0.5850 0.5850 0.5850 0 -0.01(-0.85%)
Oct 09, 2015 0.5920 0.5981 0.5850 0.5900 12,700 -0.03(-4.24%)
Oct 08, 2015 0.6161 0.6161 0.6161 0.6161 1,000 +0.02(+3.20%)
Oct 06, 2015 0.5970 0.5970 0.5970 0 -0.01(-2.13%)
Oct 05, 2015 0.6153 0.6177 0.6100 0.6100 14,200 -0.04(-5.62%)
Oct 02, 2015 0.6463 0.6463 0.6463 0.6463 4,087 +0.02(+3.08%)
Sep 25, 2015 0.6270 0.6270 0.6270 20 -0.03(-4.10%)
Sep 24, 2015 0.6538 0.6538 0.6538 0.6538 4,000 -0.01(-1.24%)
Sep 22, 2015 0.6620 0.6620 0.6620 0 -0.01(-1.05%)
Sep 21, 2015 0.6600 0.6690 0.6230 0.6690 2,840 +0.00(+0.59%)
Sep 18, 2015 0.6651 0.6651 0.6651 0.6651 890 +0.01(+1.57%)
Sep 17, 2015 0.6347 0.6548 0.6347 0.6548 4,200 +0.01(+2.17%)
Sep 16, 2015 0.6409 0.6409 0.6409 0.6409 1,800 -0.01(-1.66%)
Sep 15, 2015 0.6517 0.6517 0.6517 0.6517 970 +0.01(+1.99%)
Sep 14, 2015 0.6458 0.6690 0.6300 0.6390 18,215 -0.01(-0.96%)
Sep 11, 2015 0.6489 0.6489 0.6452 0.6452 7,500 -0.04(-5.38%)
Sep 10, 2015 0.6699 0.6846 0.6699 0.6819 148,800 +0.02(+3.16%)
Sep 08, 2015 0.6610 0.6610 0.6610 0 +0.02(+3.10%)
Sep 03, 2015 0.6411 0.6411 0.6411 0 +0.00(+0.49%)
Sep 02, 2015 0.6380 0.6380 0.6380 0.6380 650 +0.03(+4.42%)
Aug 28, 2015 0.6110 0.6110 0.6110 0 -0.02(-3.78%)
Aug 27, 2015 0.6250 0.6350 0.6250 0.6350 1,100 +0.02(+3.30%)
Aug 26, 2015 0.6218 0.6218 0.6147 0.6147 19,000 -0.05(-7.42%)
Aug 21, 2015 0.6640 0.6640 0.6640 0 +0.00(+0.61%)
Aug 20, 2015 0.6589 0.6600 0.6589 0.6600 9,484 +0.01(+1.03%)
Aug 17, 2015 0.6533 0.6533 0.6533 0 -0.02(-3.42%)
Aug 13, 2015 0.6764 0.6764 0.6764 0 +0.04(+5.69%)
Aug 11, 2015 0.6400 0.6400 0.6400 0 -0.04(-6.16%)
Aug 10, 2015 0.6333 0.6820 0.6333 0.6820 750 +0.06(+10.21%)
Aug 05, 2015 0.6188 0.6188 0.6188 0 -0.01(-2.24%)
Jul 30, 2015 0.6330 0.6330 0.6330 0 -0.02(-2.91%)
Jul 28, 2015 0.6520 0.6520 0.6520 0 +0.02(+3.95%)
Jul 22, 2015 0.6272 0.6272 0.6272 0 -0.02(-2.65%)
Jul 20, 2015 0.6443 0.6443 0.6443 0 -0.02(-3.36%)
Jul 17, 2015 0.6667 0.6667 0.6667 0.6667 1,800 -0.01(-2.07%)
Jul 14, 2015 0.6808 0.6808 0.6808 0 +0.00(+0.25%)
Jul 09, 2015 0.6791 0.6791 0.6791 0 -0.01(-1.01%)
Jul 08, 2015 0.6860 0.6860 0.6860 0.6860 1,000 -0.01(-1.93%)
Jul 07, 2015 0.6995 0.6995 0.6995 0.6995 271 -0.01(-1.27%)
Jul 06, 2015 0.7085 0.7085 0.7085 0.7085 2,500 +0.01(+1.83%)
Jul 02, 2015 0.6958 0.6958 0.6958 0 -0.05(-7.12%)
Jun 26, 2015 0.7491 0.7491 0.7491 0 +0.02(+3.18%)
Jun 25, 2015 0.7100 0.7260 0.7100 0.7260 3,000 +0.02(+3.32%)
Jun 23, 2015 0.7027 0.7027 0.7027 0 -0.01(-1.33%)
Jun 22, 2015 0.7158 0.7158 0.7058 0.7122 8,500 -0.00(-0.11%)
Jun 18, 2015 0.7130 0.7130 0.7130 0 -0.00(-0.56%)
Jun 17, 2015 0.7170 0.7170 0.7170 0.7170 1,400 +0.00(+0.50%)
Jun 16, 2015 0.7000 0.7134 0.7000 0.7134 2,500 +0.01(+1.49%)
Jun 12, 2015 0.7029 0.7029 0.7029 0 -0.00(-0.10%)
Jun 11, 2015 0.7036 0.7036 0.7036 0.7036 1,075 +0.00(+0.51%)
Jun 03, 2015 0.7000 0.7000 0.7000 0 -0.00(-0.07%)
May 29, 2015 0.7005 0.7005 0.7005 0 -0.00(-0.69%)
May 26, 2015 0.7054 0.7054 0.7054 0 -0.00(-0.30%)
May 20, 2015 0.7075 0.7075 0.7075 0 -0.01(-2.01%)
May 19, 2015 0.7220 0.7220 0.7220 0.7220 2,500 +0.03(+4.64%)
May 18, 2015 0.6900 0.6900 0.6900 0.6900 1,000 -0.05(-6.73%)
May 14, 2015 0.7398 0.7398 0.7398 0 -0.01(-1.36%)
May 12, 2015 0.7500 0.7500 0.7500 0 +0.04(+5.04%)
May 08, 2015 0.7140 0.7140 0.7140 0 -0.06(-7.18%)
May 06, 2015 0.7692 0.7692 0.7692 0 +0.05(+6.54%)
May 01, 2015 0.7220 0.7220 0.7220 0 +0.01(+1.39%)
Apr 30, 2015 0.7121 0.7121 0.7121 0.7121 4,000 +0.03(+4.57%)
Apr 22, 2015 0.6810 0.6810 0.6810 25 +0.01(+1.64%)
Apr 21, 2015 0.7120 0.7120 0.6700 0.6700 76,477 -0.04(-5.41%)
Apr 20, 2015 0.7101 0.7101 0.7083 0.7083 5,107 -0.00(-0.24%)
Apr 17, 2015 0.7110 0.7110 0.7100 0.7100 1,664 +0.01(+1.47%)
Apr 13, 2015 0.6997 0.6997 0.6997 0 +0.02(+2.90%)
Apr 10, 2015 0.6850 0.6850 0.6800 0.6800 3,272 -0.03(-4.36%)
Apr 09, 2015 0.7110 0.7110 0.7110 0.7110 300 -0.01(-1.69%)
Apr 07, 2015 0.7232 0.7232 0.7232 0 -0.01(-1.66%)
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.