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 (%)
Oct 31, 2018 0.7732 0.8000 0.7562 0.7800 36,519 +0.00(+0.00%)
Oct 30, 2018 0.7800 0.7966 0.7750 0.7800 37,092 +0.00(+0.00%)
Oct 29, 2018 0.7820 0.8040 0.7747 0.7800 53,540 -0.01(-0.89%)
Oct 26, 2018 0.8410 0.8420 0.7703 0.7870 70,700 -0.11(-12.56%)
Oct 25, 2018 0.9520 0.9520 0.8322 0.9000 28,168 -0.03(-3.14%)
Oct 24, 2018 0.9279 0.9624 0.9021 0.9292 7,680 -0.03(-2.87%)
Oct 23, 2018 0.9200 0.9670 0.9000 0.9567 63,450 +0.04(+3.99%)
Oct 22, 2018 0.9503 0.9854 0.9180 0.9200 25,005 -0.03(-3.05%)
Oct 19, 2018 0.9430 0.9489 0.8906 0.9489 53,600 -0.03(-2.59%)
Oct 18, 2018 1.000 1.000 0.9300 0.9741 44,630 -0.03(-2.58%)
Oct 17, 2018 0.9918 1.006 0.9691 0.9999 16,639 -0.05(-4.77%)
Oct 16, 2018 1.053 1.080 1.019 1.050 17,395 -0.02(-1.87%)
Oct 15, 2018 1.031 1.070 0.9855 1.070 21,606 +0.03(+3.03%)
Oct 12, 2018 1.060 1.060 0.9801 1.038 22,100 -0.03(-2.37%)
Oct 11, 2018 1.030 1.064 1.030 1.064 637 +0.08(+8.14%)
Oct 10, 2018 1.010 1.020 0.9682 0.9836 15,595 -0.04(-3.57%)
Oct 09, 2018 1.020 1.030 0.9700 1.020 31,000 -0.01(-0.97%)
Oct 08, 2018 1.015 1.030 1.000 1.030 26,706 +0.00(+0.00%)
Oct 05, 2018 1.046 1.046 1.000 1.030 4,400 -0.05(-4.46%)
Oct 04, 2018 1.060 1.078 1.033 1.078 4,530 +0.04(+3.61%)
Oct 03, 2018 1.070 1.089 1.040 1.040 33,666 -0.03(-2.48%)
Oct 02, 2018 1.063 1.067 1.050 1.067 3,800 -0.06(-5.51%)
Oct 01, 2018 1.087 1.129 1.020 1.129 14,508 +0.03(+2.96%)
Sep 28, 2018 1.122 1.122 1.010 1.097 18,400 -0.01(-0.90%)
Sep 27, 2018 1.151 1.159 1.070 1.107 9,585 -0.04(-3.77%)
Sep 26, 2018 1.165 1.200 1.150 1.150 11,592 -0.01(-0.86%)
Sep 25, 2018 1.160 1.201 1.130 1.160 24,836 +0.02(+1.75%)
Sep 24, 2018 1.142 1.147 1.060 1.140 31,366 +0.09(+8.57%)
Sep 21, 2018 1.000 1.050 1.000 1.050 14,100 +0.01(+0.99%)
Sep 20, 2018 1.090 1.090 1.000 1.040 24,029 -0.12(-10.67%)
Sep 19, 2018 1.000 1.210 0.9999 1.164 39,523 +0.17(+17.41%)
Sep 18, 2018 0.9400 0.9952 0.8925 0.9913 42,624 +0.05(+5.45%)
Sep 17, 2018 0.9500 0.9500 0.9166 0.9401 45,185 -0.02(-2.07%)
Sep 14, 2018 0.9725 0.9793 0.9520 0.9600 10,700 +0.02(+2.44%)
Sep 13, 2018 1.080 1.080 0.9291 0.9371 55,116 -0.11(-10.75%)
Sep 12, 2018 1.006 1.140 0.9765 1.050 70,209 +0.06(+5.76%)
Sep 11, 2018 1.023 1.023 0.9422 0.9928 55,342 -0.05(-5.06%)
Sep 10, 2018 1.150 1.150 1.020 1.046 50,476 -0.12(-10.62%)
Sep 07, 2018 1.180 1.180 1.140 1.170 11,600 -0.02(-1.68%)
Sep 06, 2018 1.150 1.190 1.150 1.190 3,192 +0.03(+2.59%)
Sep 05, 2018 1.140 1.170 1.126 1.160 19,530 +0.03(+2.65%)
Sep 04, 2018 1.168 1.170 1.073 1.130 52,906 -0.04(-3.30%)
Aug 31, 2018 1.169 1.169 1.169 0 -0.02(-1.77%)
Aug 30, 2018 1.206 1.220 1.167 1.190 9,945 -0.01(-1.11%)
Aug 29, 2018 1.260 1.260 1.159 1.203 21,081 -0.04(-3.14%)
Aug 28, 2018 1.197 1.270 1.180 1.242 13,328 +0.03(+2.64%)
Aug 27, 2018 1.200 1.210 1.170 1.210 12,818 +0.00(+0.00%)
Aug 24, 2018 1.160 1.285 1.150 1.210 70,600 +0.06(+5.14%)
Aug 23, 2018 1.170 1.190 1.151 1.151 14,501 -0.09(-7.19%)
Aug 22, 2018 1.169 1.280 1.160 1.240 16,970 +0.05(+4.20%)
Aug 21, 2018 1.212 1.217 1.131 1.190 70,923 -0.04(-3.05%)
Aug 20, 2018 1.182 1.250 1.150 1.228 45,489 +0.03(+2.28%)
Aug 17, 2018 1.220 1.235 1.197 1.200 24,000 -0.04(-3.22%)
Aug 16, 2018 1.240 1.290 1.181 1.240 58,342 -0.04(-3.31%)
Aug 15, 2018 1.290 1.303 1.270 1.282 15,900 -0.02(-1.47%)
Aug 14, 2018 1.288 1.310 1.280 1.302 15,623 -0.01(-0.64%)
Aug 13, 2018 1.313 1.313 1.290 1.310 25,938 -0.02(-1.50%)
Aug 10, 2018 1.343 1.343 1.300 1.330 19,600 -0.03(-2.21%)
Aug 09, 2018 1.280 1.360 1.280 1.360 10,550 +0.05(+3.81%)
Aug 08, 2018 1.300 1.310 1.300 1.310 25,441 +0.01(+0.76%)
Aug 07, 2018 1.270 1.330 1.270 1.300 22,480 +0.00(+0.01%)
Aug 06, 2018 1.320 1.325 1.300 1.300 4,042 -0.04(-2.83%)
Aug 03, 2018 1.336 1.350 1.320 1.338 11,100 +0.01(+0.59%)
Aug 02, 2018 1.301 1.330 1.301 1.330 9,407 +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.