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 (%)
Jul 29, 2011 5.520 5.548 5.231 5.231 23,204 -0.27(-4.90%)
Jul 28, 2011 5.580 5.590 5.472 5.500 16,505 -0.08(-1.35%)
Jul 27, 2011 5.771 5.771 5.554 5.575 14,200 -0.00(-0.08%)
Jul 26, 2011 5.800 5.800 5.558 5.580 8,477 +0.08(+1.45%)
Jul 25, 2011 5.630 5.665 5.500 5.500 10,025 -0.05(-0.90%)
Jul 22, 2011 5.520 5.590 5.478 5.550 6,900 +0.02(+0.36%)
Jul 21, 2011 5.772 5.774 5.490 5.530 51,965 -0.19(-3.36%)
Jul 20, 2011 5.574 5.770 5.561 5.723 62,569 +0.13(+2.34%)
Jul 19, 2011 5.905 6.050 5.571 5.591 23,950 -0.09(-1.56%)
Jul 18, 2011 5.590 5.740 5.385 5.680 72,650 +0.30(+5.58%)
Jul 15, 2011 5.443 5.566 5.380 5.380 179,180 +0.05(+0.96%)
Jul 14, 2011 5.500 5.600 5.268 5.329 152,373 +0.08(+1.50%)
Jul 13, 2011 5.061 5.250 4.989 5.250 66,850 +0.39(+8.02%)
Jul 12, 2011 4.870 4.870 4.577 4.860 24,396 +0.11(+2.32%)
Jul 11, 2011 5.080 5.080 4.726 4.750 19,160 -0.38(-7.34%)
Jul 08, 2011 4.890 5.270 4.890 5.126 19,900 -0.07(-1.42%)
Jul 07, 2011 5.000 5.210 5.000 5.200 19,500 +0.24(+4.84%)
Jul 06, 2011 4.800 4.960 4.800 4.960 16,600 +0.27(+5.86%)
Jul 05, 2011 4.590 4.824 4.560 4.686 20,850 +0.13(+2.75%)
Jul 01, 2011 4.400 4.560 4.400 4.560 9,700 +0.20(+4.59%)
Jun 30, 2011 4.450 4.450 4.310 4.360 11,800 +0.24(+5.83%)
Jun 29, 2011 3.980 4.220 3.530 4.120 37,288 +0.25(+6.49%)
Jun 28, 2011 4.000 4.009 3.829 3.869 29,865 -0.10(-2.61%)
Jun 27, 2011 4.160 4.202 3.940 3.973 20,685 -0.29(-6.75%)
Jun 24, 2011 4.280 4.360 4.160 4.260 10,580 -0.03(-0.70%)
Jun 23, 2011 4.540 4.540 4.250 4.290 29,288 -0.29(-6.33%)
Jun 22, 2011 4.840 4.840 4.580 4.580 37,791 -0.26(-5.37%)
Jun 21, 2011 4.810 4.850 4.795 4.840 18,536 +0.04(+0.83%)
Jun 20, 2011 4.819 4.819 4.800 4.800 6,400 -0.07(-1.44%)
Jun 17, 2011 4.500 4.870 4.466 4.870 18,975 +0.36(+7.98%)
Jun 16, 2011 4.880 4.880 4.510 4.510 10,200 -0.36(-7.39%)
Jun 15, 2011 4.956 4.960 4.840 4.870 24,830 -0.09(-1.78%)
Jun 14, 2011 4.830 5.114 4.800 4.958 38,850 +0.30(+6.40%)
Jun 13, 2011 4.900 4.900 4.600 4.660 13,470 -0.29(-5.86%)
Jun 10, 2011 4.994 5.160 4.750 4.950 48,684 -0.10(-1.94%)
Jun 09, 2011 5.916 6.109 4.917 5.048 90,960 -0.78(-13.41%)
Jun 08, 2011 6.000 6.000 5.830 5.830 24,340 -0.07(-1.14%)
Jun 07, 2011 5.887 5.938 5.836 5.897 9,411 -0.10(-1.71%)
Jun 06, 2011 5.989 6.010 5.851 6.000 11,753 -0.06(-0.99%)
Jun 03, 2011 6.080 6.100 6.060 6.060 6,300 +0.64(+11.77%)
May 24, 2011 5.612 5.690 5.391 5.422 20,550 -0.08(-1.42%)
May 23, 2011 5.590 5.610 5.500 5.500 12,511 -0.10(-1.79%)
May 20, 2011 5.543 5.720 5.522 5.600 36,820 +0.06(+1.08%)
May 19, 2011 4.910 5.540 4.860 5.540 20,711 +0.65(+13.20%)
May 18, 2011 4.480 5.099 4.453 4.894 79,650 +0.37(+8.09%)
May 17, 2011 4.574 4.575 4.410 4.527 32,630 -0.08(-1.74%)
May 16, 2011 4.640 4.780 4.607 4.607 22,460 -0.18(-3.81%)
May 13, 2011 4.650 4.940 4.650 4.790 4,950 -0.13(-2.60%)
May 12, 2011 4.604 4.993 4.590 4.918 70,680 +0.08(+1.63%)
May 11, 2011 5.120 5.120 4.673 4.839 62,907 -0.39(-7.42%)
May 10, 2011 5.420 5.560 5.033 5.227 92,070 -0.44(-7.77%)
May 09, 2011 5.619 5.700 5.600 5.667 20,600 +0.27(+4.95%)
May 06, 2011 5.192 5.494 5.101 5.400 30,109 +0.24(+4.65%)
May 05, 2011 5.940 5.955 5.160 5.160 26,866 -0.80(-13.38%)
May 04, 2011 6.178 6.180 5.957 5.957 9,930 -0.19(-3.14%)
May 03, 2011 6.186 6.236 6.150 6.150 14,805 -0.18(-2.84%)
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.