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

Mirasol Resources Ltd (OP: MRZLF )

0.3950 -0.0063 (-1.57%)
Streaming Delayed Price Updated: 2:48 PM EDT, Apr 26, 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 29, 2018 1.550 1.550 1.550 0 +0.02(+1.31%)
Mar 28, 2018 1.500 1.569 1.500 1.530 14,060 +0.01(+0.78%)
Mar 27, 2018 1.510 1.530 1.500 1.518 9,426 -0.01(-0.78%)
Mar 26, 2018 1.560 1.560 1.510 1.530 19,355 -0.04(-2.29%)
Mar 23, 2018 1.590 1.616 1.534 1.566 29,151 +0.02(+1.03%)
Mar 22, 2018 1.580 1.580 1.528 1.550 21,694 -0.02(-1.28%)
Mar 21, 2018 1.583 1.600 1.555 1.570 11,405 +0.02(+1.30%)
Mar 20, 2018 1.560 1.570 1.532 1.550 43,923 -0.01(-0.64%)
Mar 19, 2018 1.618 1.618 1.547 1.560 40,998 +0.00(+0.00%)
Mar 16, 2018 1.620 1.630 1.546 1.560 37,994 -0.05(-3.11%)
Mar 15, 2018 1.660 1.660 1.575 1.610 41,236 -0.04(-2.19%)
Mar 14, 2018 1.610 1.700 1.610 1.646 27,663 -0.04(-2.11%)
Mar 13, 2018 1.670 1.709 1.670 1.681 9,343 -0.00(-0.27%)
Mar 12, 2018 1.660 1.690 1.634 1.686 17,470 +0.04(+2.19%)
Mar 09, 2018 1.700 1.720 1.641 1.650 27,652 -0.04(-2.56%)
Mar 08, 2018 1.750 1.750 1.650 1.693 31,540 -0.03(-1.89%)
Mar 07, 2018 1.667 1.748 1.667 1.726 68,276 +0.03(+1.53%)
Mar 06, 2018 1.560 1.702 1.556 1.700 110,168 +0.14(+9.02%)
Mar 05, 2018 1.560 1.580 1.553 1.559 90,421 -0.00(-0.15%)
Mar 02, 2018 1.581 1.588 1.553 1.562 46,833 -0.04(-2.67%)
Mar 01, 2018 1.630 1.630 1.563 1.604 23,998 -0.03(-1.57%)
Feb 28, 2018 1.620 1.650 1.589 1.630 22,084 +0.01(+0.64%)
Feb 27, 2018 1.631 1.637 1.580 1.620 81,389 +0.01(+0.38%)
Feb 26, 2018 1.636 1.639 1.587 1.613 23,155 +0.01(+0.84%)
Feb 23, 2018 1.596 1.655 1.590 1.600 37,768 -0.02(-1.02%)
Feb 22, 2018 1.627 1.617 27,086 -0.01(-0.83%)
Feb 21, 2018 1.654 1.654 1.596 1.630 27,436 -0.02(-1.20%)
Feb 20, 2018 1.653 1.708 1.633 1.650 39,867 -0.06(-3.36%)
Feb 16, 2018 1.707 1.707 1.707 0 +0.01(+0.42%)
Feb 15, 2018 1.670 1.718 1.670 1.700 19,872 +0.03(+1.80%)
Feb 14, 2018 1.680 1.739 1.642 1.670 34,114 -0.04(-2.41%)
Feb 13, 2018 1.711 1.732 1.670 1.711 61,054 +0.03(+1.86%)
Feb 12, 2018 1.615 1.700 1.615 1.680 42,894 +0.00(+0.17%)
Feb 09, 2018 1.690 1.710 1.660 1.677 35,426 -0.02(-1.35%)
Feb 08, 2018 1.680 1.714 1.665 1.700 44,372 +0.02(+1.38%)
Feb 07, 2018 1.700 1.700 1.670 1.677 66,587 -0.05(-3.00%)
Feb 06, 2018 1.760 1.760 1.680 1.729 48,072 +0.02(+1.27%)
Feb 05, 2018 1.750 1.825 1.700 1.707 68,917 -0.03(-1.89%)
Feb 02, 2018 1.939 1.940 1.710 1.740 142,361 -0.20(-10.49%)
Feb 01, 2018 1.872 1.962 1.798 1.944 81,710 +0.13(+7.20%)
Jan 31, 2018 1.754 1.840 1.750 1.813 84,966 +0.07(+3.84%)
Jan 30, 2018 1.667 1.749 1.616 1.746 163,257 +0.08(+4.58%)
Jan 29, 2018 1.625 1.715 1.617 1.670 271,734 +0.05(+3.09%)
Jan 26, 2018 1.810 1.850 1.587 1.620 321,949 -0.17(-9.48%)
Jan 25, 2018 1.447 2.109 1.420 1.790 511,732 +0.34(+23.42%)
Jan 24, 2018 1.450 1.450 1.380 1.450 11,625 +0.04(+2.52%)
Jan 23, 2018 1.450 1.450 1.371 1.414 19,583 -0.03(-1.84%)
Jan 22, 2018 1.409 1.450 1.350 1.441 31,736 +0.03(+2.19%)
Jan 19, 2018 1.440 1.452 1.410 1.410 8,058 -0.00(-0.07%)
Jan 18, 2018 1.450 1.467 1.400 1.411 21,385 -0.03(-1.75%)
Jan 17, 2018 1.445 1.462 1.400 1.436 41,920 +0.07(+4.82%)
Jan 16, 2018 1.445 1.470 1.370 1.370 40,420 -0.04(-3.08%)
Jan 12, 2018 1.414 1.414 1.414 0 +0.00(+0.26%)
Jan 11, 2018 1.440 1.456 1.410 1.410 7,366 +0.03(+2.17%)
Jan 10, 2018 1.420 1.420 1.380 1.380 13,671 -0.02(-1.34%)
Jan 09, 2018 1.430 1.430 1.399 1.399 30,175 -0.03(-2.19%)
Jan 08, 2018 1.404 1.495 1.404 1.430 59,855 +0.03(+2.36%)
Jan 05, 2018 1.406 1.439 1.392 1.397 36,235 -0.00(-0.21%)
Jan 04, 2018 1.351 1.420 1.350 1.400 20,401 +0.05(+3.64%)
Jan 03, 2018 1.322 1.355 1.322 1.351 3,830 +0.00(+0.06%)
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.