Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Gold Ltd (OP: MWSNF )

0.5977 -0.0294 (-4.69%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2023 0.1200 0.1200 0.1200 0.1200 1,020 +0.00(+3.45%)
May 30, 2023 0.1218 0.1218 0.1160 0.1160 4,000 -0.01(-4.21%)
May 26, 2023 0.1211 0.1211 0.1211 0.1211 2,000 +0.00(+0.08%)
May 25, 2023 0.1229 0.1229 0.1200 0.1210 15,179 -0.00(-3.20%)
May 24, 2023 0.1182 0.1270 0.1182 0.1250 26,900 +0.00(+3.48%)
May 22, 2023 0.1208 0 +0.00(+1.60%)
May 19, 2023 0.1180 0.1189 0.1180 0.1189 16,300 +0.00(+1.28%)
May 18, 2023 0.1174 0.1174 0.1174 0.1174 5,030 +0.00(+1.56%)
May 17, 2023 0.1190 0.1197 0.1156 0.1156 30,700 -0.01(-7.59%)
May 16, 2023 0.1329 0.1335 0.1251 0.1251 37,500 -0.01(-8.69%)
May 15, 2023 0.1368 0.1419 0.1368 0.1370 18,001 -0.00(-1.86%)
May 12, 2023 0.1363 0.1396 0.1363 0.1396 7,160 -0.00(-0.92%)
May 11, 2023 0.1310 0.1409 0.1310 0.1409 11,200 -0.01(-3.76%)
May 10, 2023 0.1457 0.1464 0.1450 0.1464 27,035 +0.00(+0.48%)
May 09, 2023 0.1457 0.1457 0.1457 0.1457 10,010 +0.00(+3.33%)
May 08, 2023 0.1382 0.1410 0.1300 0.1410 68,000 +0.00(+3.45%)
May 05, 2023 0.1458 0.1458 0.1363 0.1363 3,000 +0.00(+0.66%)
May 03, 2023 0.1354 0 -0.00(-1.88%)
May 02, 2023 0.1281 0.1380 0.1186 0.1380 40,268 +0.01(+6.15%)
May 01, 2023 0.1433 0.1433 0.1255 0.1300 43,500 -0.01(-8.13%)
Apr 28, 2023 0.1420 0.1420 0.1396 0.1415 142,000 -0.00(-1.26%)
Apr 27, 2023 0.1433 0.1440 0.1433 0.1433 14,500 +0.00(+0.00%)
Apr 25, 2023 0.1433 0 -0.00(-2.98%)
Apr 24, 2023 0.1459 0.1477 0.1459 0.1477 12,000 -0.01(-3.46%)
Apr 21, 2023 0.1466 0.1530 0.1466 0.1530 14,000 +0.00(+2.96%)
Apr 20, 2023 0.1568 0.1568 0.1486 0.1486 7,500 -0.00(-2.81%)
Apr 19, 2023 0.1750 0.1750 0.1529 0.1529 63,200 -0.02(-11.87%)
Apr 18, 2023 0.1739 0.1739 0.1726 0.1735 67,050 +0.00(+2.18%)
Apr 17, 2023 0.1698 0.1698 0.1698 0.1698 500 -0.01(-3.41%)
Apr 14, 2023 0.1713 0.1758 0.1713 0.1758 20,350 +0.00(+2.81%)
Apr 13, 2023 0.1729 0.1729 0.1710 0.1710 10,100 -0.00(-2.17%)
Apr 12, 2023 0.1820 0.1820 0.1748 0.1748 13,250 +0.01(+5.56%)
Apr 11, 2023 0.1656 0.1656 0.1656 0.1656 1,250 -0.00(-1.66%)
Apr 10, 2023 0.1710 0.1710 0.1614 0.1684 58,070 -0.00(-0.47%)
Apr 06, 2023 0.1679 0.1761 0.1679 0.1692 64,200 +0.00(+0.77%)
Apr 05, 2023 0.1780 0.1780 0.1679 0.1679 21,000 +0.00(+0.12%)
Apr 04, 2023 0.1623 0.1700 0.1623 0.1677 65,310 +0.01(+6.01%)
Apr 03, 2023 0.1604 0.1604 0.1582 0.1582 58,000 -0.01(-3.06%)
Mar 31, 2023 0.1632 0.1632 0.1632 0.1632 5,100 -0.00(-0.06%)
Mar 30, 2023 0.1659 0.1659 0.1633 0.1633 3,180 -0.00(-2.74%)
Mar 29, 2023 0.1730 0.1730 0.1679 0.1679 71,030 -0.00(-0.77%)
Mar 28, 2023 0.1756 0.1760 0.1692 0.1692 34,080 -0.01(-4.68%)
Mar 27, 2023 0.1750 0.1775 0.1747 0.1775 17,622 +0.01(+4.41%)
Mar 24, 2023 0.1700 0.1750 0.1700 0.1700 24,418 -0.00(-2.30%)
Mar 23, 2023 0.1740 0.1740 0.1740 0.1740 1,500 -0.00(-0.57%)
Mar 22, 2023 0.1728 0.1750 0.1713 0.1750 8,090 +0.00(+1.39%)
Mar 21, 2023 0.1714 0.1771 0.1714 0.1726 48,280 -0.00(-0.58%)
Mar 20, 2023 0.1736 0.1736 0.1736 0.1736 1,030 -0.01(-5.75%)
Mar 17, 2023 0.1740 0.1844 0.1729 0.1842 157,167 +0.00(+0.27%)
Mar 16, 2023 0.1805 0.1837 0.1805 0.1837 4,555 +0.00(+0.49%)
Mar 15, 2023 0.1910 0.1954 0.1765 0.1828 152,051 +0.00(+0.33%)
Mar 14, 2023 0.1822 0.1822 0.1800 0.1822 5,250 -0.01(-3.39%)
Mar 13, 2023 0.1994 0.2030 0.1881 0.1886 111,300 +0.01(+6.55%)
Mar 10, 2023 0.1712 0.1970 0.1712 0.1770 90,200 +0.01(+6.82%)
Mar 09, 2023 0.1700 0.1713 0.1627 0.1657 241,200 -0.01(-4.22%)
Mar 08, 2023 0.1738 0.1738 0.1712 0.1730 32,755 -0.01(-4.42%)
Mar 07, 2023 0.1827 0.1827 0.1702 0.1810 35,680 +0.01(+5.97%)
Mar 06, 2023 0.1650 0.1782 0.1650 0.1708 100,960 +0.00(+0.95%)
Mar 03, 2023 0.1753 0.1753 0.1600 0.1692 138,075 -0.00(-0.47%)
Mar 02, 2023 0.1648 0.1700 0.1648 0.1700 11,000 +0.00(+2.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.