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

Mirasol Resources Ltd (OP: MRZLF )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 1:52 PM EDT, May 8, 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 27, 2009 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 26, 2009 0.1249 0.1249 0.1200 0.1200 10,000 +0.00(+4.35%)
Mar 12, 2009 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 11, 2009 0.1150 0.1150 0.1150 0.1150 110,000 -0.01(-7.18%)
Mar 06, 2009 0.1239 0.1239 0.1239 0 +0.00(+0.00%)
Mar 05, 2009 0.1260 0.1260 0.1239 0.1239 8,000 -0.00(-0.32%)
Mar 04, 2009 0.1243 0.1243 0.1243 0.1243 2,000 -0.03(-17.68%)
Feb 27, 2009 0.1510 0.1510 0.1510 0 +0.02(+15.36%)
Feb 26, 2009 0.1400 0.1400 0.1309 0.1309 4,500 -0.04(-23.90%)
Feb 25, 2009 0.1680 0.1720 0.1680 0.1720 7,000 -0.02(-8.32%)
Feb 23, 2009 0.1876 0.1876 0.1876 0 +0.00(+0.00%)
Feb 20, 2009 0.1715 0.1876 0.1715 0.1876 7,000 +0.01(+6.71%)
Feb 19, 2009 0.1599 0.1758 0.1599 0.1758 4,500 +0.03(+17.20%)
Feb 13, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 12, 2009 0.1500 0.1500 0.1500 0.1500 6,000 -0.00(-0.99%)
Feb 06, 2009 0.1515 0.1515 0.1515 0 +0.00(+0.00%)
Feb 05, 2009 0.1515 0.1515 0.1515 0.1515 20,000 +0.05(+54.43%)
Jan 15, 2009 0.0981 0.0981 0.0981 0 +0.00(+0.00%)
Jan 14, 2009 0.0981 0.0981 0.0981 0.0981 1,000 -0.05(-34.60%)
Jan 07, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 06, 2009 0.1515 0.1515 0.1500 0.1500 700 +0.06(+61.29%)
Dec 31, 2008 0.0930 0.0930 0.0930 0.0930 0 +0.00(+0.00%)
Dec 30, 2008 0.0930 0.0930 0.0930 0.0930 1,000 +0.03(+43.08%)
Dec 23, 2008 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 22, 2008 0.0650 0.0650 0.0650 0 +0.00(+3.83%)
Dec 19, 2008 0.0626 0.0626 0.0626 0 +0.00(+0.00%)
Dec 18, 2008 0.0626 0.0626 0.0626 0.0626 18,000 -0.02(-19.74%)
Dec 17, 2008 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Dec 16, 2008 0.0780 0.0780 0.0780 0.0780 10,000 -0.03(-26.83%)
Dec 09, 2008 0.1066 0.1066 0.1066 0 +0.00(+0.00%)
Dec 08, 2008 0.0907 0.1066 0.0907 0.1066 2,500 +0.05(+85.39%)
Dec 05, 2008 0.0655 0.0655 0.0575 0.0575 5,000 +0.01(+15.69%)
Nov 25, 2008 0.0497 0.0497 0.0497 0.0497 0 +0.00(+0.00%)
Nov 24, 2008 0.0700 0.0700 0.0497 0.0497 2,800 -0.04(-44.16%)
Nov 20, 2008 0.0890 0.0890 0.0890 0 +0.00(+0.00%)
Nov 19, 2008 0.0890 0.0890 0.0890 0.0890 5,000 +0.00(+5.95%)
Nov 12, 2008 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Nov 11, 2008 0.0880 0.0880 0.0840 0.0840 17,000 +0.00(+0.00%)
Nov 10, 2008 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Nov 07, 2008 0.1000 0.1027 0.0840 0.0840 23,000 -0.03(-23.64%)
Nov 05, 2008 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 04, 2008 0.1100 0.1100 0.0800 0.1100 27,000 +0.03(+39.95%)
Nov 03, 2008 0.0786 0.0786 0.0786 0 +0.00(+0.00%)
Oct 31, 2008 0.0865 0.0865 0.0786 0.0786 9,500 -0.02(-18.12%)
Oct 30, 2008 0.0610 0.0960 0.0610 0.0960 24,000 +0.07(+236.84%)
Oct 28, 2008 0.0285 0.0285 0.0285 0 +0.00(+0.00%)
Oct 27, 2008 0.0440 0.0440 0.0285 0.0285 4,500 -0.03(-47.80%)
Oct 24, 2008 0.0546 0.0546 0.0546 0 +0.00(+0.00%)
Oct 23, 2008 0.0546 0.0546 0.0546 0.0546 1,000 -0.02(-23.10%)
Oct 21, 2008 0.0710 0.0710 0.0710 0 +0.00(+0.00%)
Oct 20, 2008 0.0710 0.0710 0.0710 0.0710 15,000 -0.00(-5.33%)
Oct 17, 2008 0.0750 0.0750 0.0750 0.0750 5,000 -0.02(-19.79%)
Oct 16, 2008 0.0935 0.0935 0.0935 0.0935 5,000 +0.00(+2.86%)
Oct 15, 2008 0.0909 0.0909 0.0909 0.0909 1,000 -0.01(-7.24%)
Oct 14, 2008 0.0960 0.1065 0.0980 0.0980 20,000 +0.00(+2.08%)
Oct 13, 2008 0.0960 0.0960 0.0960 0 +0.00(+0.00%)
Oct 10, 2008 0.0960 0.1080 0.0960 0.0960 41,000 -0.03(-26.44%)
Oct 08, 2008 0.1305 0.1305 0.1305 0 +0.00(+0.00%)
Oct 07, 2008 0.1685 0.1350 0.1305 0.1305 15,000 -0.04(-22.55%)
Oct 06, 2008 0.1685 0.1685 0.1321 0.1685 4,300 -0.01(-5.34%)
Oct 02, 2008 0.1780 0.1780 0.1780 0 +0.00(+0.00%)
Oct 01, 2008 0.1780 0.1780 0.1780 0.1780 2,800 +0.04(+24.91%)
Sep 30, 2008 0.1425 0.1425 0.1425 0.1425 10,000 -0.01(-6.25%)
Sep 29, 2008 0.1520 0.1520 0.1520 0.1520 0 +0.00(+0.00%)
Sep 26, 2008 0.1520 0.1520 0.1520 0.1520 400 -0.01(-7.03%)
Sep 25, 2008 0.1635 0.1635 0.1635 0.1635 0 +0.00(+0.00%)
Sep 24, 2008 0.1635 0.1714 0.1110 0.1635 15,498 -0.01(-7.63%)
Sep 23, 2008 0.1770 0.1770 0.1770 0.1770 0 +0.00(+0.00%)
Sep 22, 2008 0.1770 0.1870 0.1770 0.1770 6,000 -0.01(-7.57%)
Sep 19, 2008 0.1915 0.1915 0.1915 0 +0.00(+0.00%)
Sep 18, 2008 0.1915 0.1915 0.1915 0.1915 3,500 -0.01(-5.20%)
Sep 17, 2008 0.2020 0.2020 0.2020 0 +0.00(+0.00%)
Sep 16, 2008 0.2020 0.2020 0.1905 0.2020 23,000 -0.01(-6.09%)
Sep 15, 2008 0.2151 0.2151 0.2151 0.2151 2,000 -0.00(-0.19%)
Sep 10, 2008 0.2155 0.2155 0.2155 0 +0.00(+0.00%)
Sep 09, 2008 0.2155 0.2205 0.2030 0.2155 16,000 +0.01(+6.16%)
Sep 08, 2008 0.2030 0.2480 0.2030 0.2030 27,000 -0.01(-4.25%)
Sep 03, 2008 0.2120 0.2120 0.2120 0 +0.00(+0.00%)
Sep 02, 2008 0.2120 0.2265 0.2120 0.2120 60,000 -0.01(-4.29%)
Aug 28, 2008 0.2215 0.2215 0.2215 0 +0.00(+0.00%)
Aug 27, 2008 0.2215 0.2242 0.2215 0.2215 18,500 -0.02(-7.52%)
Aug 25, 2008 0.2395 0.2395 0.2395 0 +0.00(+0.00%)
Aug 22, 2008 0.2395 0.2395 0.2395 0.2395 2,000 +0.01(+4.13%)
Aug 21, 2008 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 20, 2008 0.2300 0.2330 0.2300 0.2300 4,400 -0.00(-0.86%)
Aug 19, 2008 0.2760 0.2480 0.2015 0.2320 32,300 -0.04(-15.94%)
Aug 18, 2008 0.2760 0.2760 0.2760 0.2760 1,500 -0.00(-0.36%)
Aug 15, 2008 0.2770 0.2770 0.2760 0.2770 15,000 +0.02(+6.74%)
Aug 14, 2008 0.2595 0.2595 0.2595 0.2595 3,000 +0.00(+0.39%)
Aug 13, 2008 0.2585 0.2585 0.2585 0.2585 17,000 +0.06(+29.25%)
Aug 12, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 11, 2008 0.2000 0.2580 0.2000 0.2000 120,400 -0.13(-39.02%)
Aug 08, 2008 0.3280 0.3280 0.3280 0.3280 0 +0.00(+0.00%)
Aug 07, 2008 0.3280 0.3280 0.3280 0.3280 0 +0.00(+0.00%)
Aug 06, 2008 0.3280 0.3280 0.3280 0.3280 0 +0.00(+0.00%)
Aug 05, 2008 0.3280 0.3280 0.3280 0.3280 0 +0.00(+0.00%)
Aug 04, 2008 0.3280 0.3280 0.3280 0.3280 0 +0.00(+0.00%)
Aug 01, 2008 0.3280 0.3280 0.3280 0.3280 1,500 -0.04(-11.35%)
Jul 31, 2008 0.3050 0.3700 0.3040 0.3700 63,570 +0.07(+21.31%)
Jul 30, 2008 0.2900 0.3050 0.3040 0.3050 20,000 +0.02(+5.17%)
Jul 29, 2008 0.2900 0.2900 0.2900 0.2900 1,000 +0.02(+8.01%)
Jul 28, 2008 0.2685 0.2735 0.2490 0.2685 18,900 -0.00(-0.74%)
Jul 25, 2008 0.2705 0.2705 0.2705 0.2705 2,500 -0.00(-0.55%)
Jul 24, 2008 0.2720 0.3020 0.2720 0.2720 6,000 -0.04(-13.10%)
Jul 23, 2008 0.3130 0.3130 0.3130 0.3130 5,000 +0.01(+2.96%)
Jul 22, 2008 0.3040 0.3050 0.2725 0.3040 25,500 +0.00(+1.33%)
Jul 21, 2008 0.2730 0.3000 0.2835 0.3000 20,500 +0.03(+9.89%)
Jul 18, 2008 0.2730 0.3010 0.2730 0.2730 20,000 +0.01(+4.60%)
Jul 17, 2008 0.2741 0.2647 0.2610 0.2610 27,500 -0.01(-4.78%)
Jul 16, 2008 0.2741 0.3041 0.2741 0.2741 28,500 -0.03(-9.89%)
Jul 15, 2008 0.3042 0.3200 0.3042 0.3042 9,500 -0.02(-5.73%)
Jul 14, 2008 0.3227 0.3335 0.3155 0.3227 56,500 -0.01(-3.67%)
Jul 11, 2008 0.3350 0.3350 0.3350 0.3350 6,000 -0.07(-16.25%)
Jul 10, 2008 0.4000 0.4000 0.3314 0.4000 14,600 +0.07(+20.12%)
Jul 09, 2008 0.3330 0.3330 0.3330 0.3330 0 +0.00(+0.00%)
Jul 08, 2008 0.3330 0.3330 0.3330 0.3330 1,000 -0.05(-12.14%)
Jul 07, 2008 0.3790 0.3790 0.3300 0.3790 7,800 +0.02(+5.87%)
Jul 04, 2008 0.3580 0.3580 0.3580 0.3580 0 +0.00(+0.00%)
Jul 03, 2008 0.3580 0.3580 0.3580 0.3580 0 +0.00(+0.00%)
Jul 02, 2008 0.3580 0.3590 0.3540 0.3580 6,000 +0.01(+2.29%)
Jul 01, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 30, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 27, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 26, 2008 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jun 25, 2008 0.3500 0.3500 0.3500 0.3500 3,000 -0.01(-1.93%)
Jun 24, 2008 0.3569 0.3585 0.3569 0.3569 5,500 -0.03(-7.18%)
Jun 23, 2008 0.3845 0.3845 0.3845 0.3845 0 +0.00(+0.00%)
Jun 20, 2008 0.3845 0.3845 0.3845 0.3845 0 +0.00(+0.00%)
Jun 19, 2008 0.3845 0.3895 0.3845 0.3845 8,500 -0.01(-1.28%)
Jun 18, 2008 0.3895 0.3895 0.3895 0.3895 0 +0.00(+0.00%)
Jun 17, 2008 0.3895 0.4235 0.3895 0.3895 15,000 +0.04(+10.03%)
Jun 16, 2008 0.3540 0.3540 0.3540 0.3540 0 +0.00(+0.00%)
Jun 13, 2008 0.3540 0.3540 0.3540 0.3540 1,000 -0.04(-9.92%)
Jun 12, 2008 0.3930 0.3930 0.3930 0.3930 0 +0.00(+0.00%)
Jun 11, 2008 0.3930 0.3930 0.3550 0.3930 3,500 +0.04(+10.39%)
Jun 10, 2008 0.3560 0.3620 0.3560 0.3560 4,500 -0.02(-4.04%)
Jun 09, 2008 0.3710 0.3760 0.3690 0.3710 80,000 -0.02(-4.23%)
Jun 06, 2008 0.3874 0.3874 0.3874 0.3874 0 +0.00(+0.00%)
Jun 05, 2008 0.3874 0.3874 0.3874 0.3874 4,000 -0.01(-3.15%)
Jun 04, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 03, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 02, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 30, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 29, 2008 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 28, 2008 0.4000 0.4000 0.3850 0.4000 46,400 -0.00(-0.50%)
May 27, 2008 0.4114 0.4020 0.4020 0.4020 6,000 -0.01(-2.28%)
May 26, 2008 0.4114 0.4114 0.4114 0.4114 10,000 +0.00(+0.00%)
May 23, 2008 0.4114 0.4114 0.4114 0.4114 10,000 -0.06(-11.91%)
May 22, 2008 0.4670 0.4670 0.4420 0.4670 4,700 +0.07(+17.28%)
May 21, 2008 0.3982 0.3982 0.3982 0.3982 0 +0.00(+0.00%)
May 20, 2008 0.3982 0.4185 0.3980 0.3982 1,370 -0.04(-9.71%)
May 19, 2008 0.4410 0.4410 0.4410 0.4410 0 +0.00(+0.00%)
May 16, 2008 0.4410 0.4410 0.4410 0.4410 0 +0.00(+0.00%)
May 15, 2008 0.4410 0.4410 0.4410 0.4410 0 +0.00(+0.00%)
May 14, 2008 0.4530 0.4410 0.4310 0.4410 3,500 -0.01(-2.65%)
May 13, 2008 0.4530 0.4530 0.4530 0.4530 0 +0.00(+0.00%)
May 12, 2008 0.4530 0.4530 0.4530 0.4530 0 +0.00(+0.00%)
May 09, 2008 0.3770 0.4530 0.4080 0.4530 40,000 +0.08(+20.16%)
May 08, 2008 0.3770 0.3770 0.3748 0.3770 7,000 -0.01(-2.08%)
May 07, 2008 0.3850 0.3860 0.3850 0.3850 25,000 -0.01(-1.38%)
May 06, 2008 0.3904 0.3904 0.3904 0.3904 0 +0.00(+0.00%)
May 05, 2008 0.3904 0.3904 0.3904 0.3904 15,000 -0.02(-4.66%)
May 02, 2008 0.4070 0.4095 0.4000 0.4095 12,666 +0.00(+0.61%)
May 01, 2008 0.4070 0.4085 0.4070 0.4070 2,500 +0.00(+0.59%)
Apr 30, 2008 0.4046 0.4046 0.4046 0.4046 0 +0.00(+0.00%)
Apr 29, 2008 0.4046 0.4046 0.4046 0.4046 0 +0.00(+0.00%)
Apr 28, 2008 0.4046 0.4145 0.4046 0.4046 37,500 -0.01(-2.27%)
Apr 25, 2008 0.4435 0.4140 0.4140 0.4140 630 -0.03(-6.65%)
Apr 24, 2008 0.4435 0.4435 0.4175 0.4435 5,500 +0.05(+11.57%)
Apr 23, 2008 0.3975 0.4279 0.3975 0.3975 6,390 -0.05(-11.67%)
Apr 22, 2008 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 21, 2008 0.4500 0.4500 0.4500 0.4500 2,300 +0.02(+3.69%)
Apr 18, 2008 0.4340 0.4340 0.4340 0.4340 0 +0.00(+0.00%)
Apr 17, 2008 0.4340 0.4340 0.4340 0.4340 0 +0.00(+0.00%)
Apr 16, 2008 0.4340 0.4565 0.4340 0.4340 4,500 -0.05(-9.58%)
Apr 15, 2008 0.4800 0.4800 0.4800 0.4800 3,500 +0.00(+0.00%)
Apr 14, 2008 0.4440 0.4800 0.4800 0.4800 20,000 +0.04(+8.11%)
Apr 11, 2008 0.4450 0.4440 0.4440 0.4440 8,500 -0.00(-0.22%)
Apr 10, 2008 0.4450 0.4450 0.4450 0.4450 0 +0.00(+0.00%)
Apr 09, 2008 0.4450 0.4450 0.4450 0.4450 6,500 +0.01(+1.14%)
Apr 08, 2008 0.5000 0.4500 0.4400 0.4400 3,200 -0.06(-12.00%)
Apr 07, 2008 0.5000 0.5000 0.4906 0.5000 45,000 +0.04(+8.55%)
Apr 04, 2008 0.4606 0.4606 0.4606 0.4606 1,500 -0.03(-5.23%)
Apr 03, 2008 0.4860 0.4860 0.4860 0.4860 0 +0.00(+0.00%)
Apr 02, 2008 0.4926 0.4860 0.4860 0.4860 5,000 -0.01(-1.34%)
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.