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 )

0.5600 +0.0080 (+1.45%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 31, 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 (%)
Sep 30, 2021 0.1522 0.1522 0.1370 0.1375 25,646 -0.01(-6.14%)
Sep 29, 2021 0.1510 0.1529 0.1450 0.1465 25,535 -0.01(-4.87%)
Sep 28, 2021 0.1500 0.1546 0.1492 0.1540 53,250 -0.00(-1.03%)
Sep 27, 2021 0.1734 0.1800 0.1489 0.1556 32,200 -0.01(-8.47%)
Sep 24, 2021 0.1434 0.1700 0.1434 0.1700 29,500 +0.01(+4.74%)
Sep 23, 2021 0.1601 0.1700 0.1479 0.1623 86,675 -0.01(-3.51%)
Sep 22, 2021 0.1717 0.1717 0.1682 0.1682 25,530 +0.00(+2.19%)
Sep 21, 2021 0.1620 0.1689 0.1615 0.1646 20,550 -0.00(-2.02%)
Sep 20, 2021 0.1651 0.1681 0.1651 0.1680 10,161 -0.00(-0.18%)
Sep 17, 2021 0.1700 0.1746 0.1656 0.1683 16,920 -0.00(-1.58%)
Sep 16, 2021 0.1731 0.1731 0.1700 0.1710 16,940 -0.00(-0.98%)
Sep 15, 2021 0.1646 0.1784 0.1646 0.1727 12,375 -0.01(-4.06%)
Sep 14, 2021 0.1700 0.1827 0.1635 0.1800 14,750 +0.01(+8.56%)
Sep 13, 2021 0.1720 0.1750 0.1620 0.1658 28,065 -0.01(-6.91%)
Sep 10, 2021 0.1771 0.1819 0.1771 0.1781 6,935 +0.00(+0.51%)
Sep 09, 2021 0.1800 0.1825 0.1740 0.1772 33,425 -0.00(-2.69%)
Sep 08, 2021 0.1820 0.1897 0.1800 0.1821 22,580 -0.00(-0.22%)
Sep 07, 2021 0.1840 0.1846 0.1800 0.1825 51,770 +0.00(+1.45%)
Sep 03, 2021 0.1888 0.1888 0.1781 0.1799 29,090 -0.01(-3.23%)
Sep 02, 2021 0.1829 0.1859 0.1782 0.1859 66,815 +0.01(+3.34%)
Sep 01, 2021 0.1891 0.1891 0.1745 0.1799 27,000 +0.00(+1.07%)
Aug 31, 2021 0.1780 0.1780 0.1780 0.1780 525 -0.00(-2.41%)
Aug 30, 2021 0.1824 0.1824 0.1824 0.1824 455 -0.00(-0.33%)
Aug 27, 2021 0.1797 0.1908 0.1772 0.1830 14,660 +0.00(+0.44%)
Aug 26, 2021 0.1810 0.1868 0.1800 0.1822 115,893 +0.00(+2.07%)
Aug 25, 2021 0.1894 0.1894 0.1785 0.1785 20,500 -0.02(-9.67%)
Aug 24, 2021 0.1937 0.1990 0.1850 0.1976 44,224 +0.00(+2.17%)
Aug 23, 2021 0.2019 0.2019 0.1934 0.1934 635 +0.00(+1.79%)
Aug 20, 2021 0.1801 0.1900 0.1791 0.1900 46,750 +0.00(+1.12%)
Aug 19, 2021 0.1800 0.1902 0.1800 0.1879 2,175 -0.01(-3.64%)
Aug 18, 2021 0.1944 0.1982 0.1922 0.1950 7,300 +0.00(+1.46%)
Aug 17, 2021 0.1875 0.1950 0.1852 0.1922 8,318 +0.00(+0.89%)
Aug 16, 2021 0.1780 0.1927 0.1780 0.1905 11,314 +0.01(+5.83%)
Aug 13, 2021 0.1822 0.1908 0.1800 0.1800 9,125 -0.01(-5.26%)
Aug 12, 2021 0.1884 0.1929 0.1800 0.1900 32,990 +0.01(+5.56%)
Aug 11, 2021 0.1940 0.1945 0.1800 0.1800 104,517 -0.01(-3.07%)
Aug 10, 2021 0.1772 0.1969 0.1772 0.1857 14,600 -0.00(-0.27%)
Aug 09, 2021 0.1924 0.1988 0.1861 0.1862 38,754 -0.01(-6.81%)
Aug 06, 2021 0.1998 0.2000 0.1900 0.1998 10,000 -0.00(-0.05%)
Aug 05, 2021 0.1999 0.1999 0.1999 0.1999 155 -0.00(-0.89%)
Aug 04, 2021 0.2000 0.2049 0.1986 0.2017 24,000 +0.01(+3.12%)
Aug 03, 2021 0.1825 0.1997 0.1825 0.1956 11,505 +0.01(+2.73%)
Aug 02, 2021 0.1920 0.1920 0.1795 0.1904 11,125 -0.00(-1.60%)
Jul 30, 2021 0.1924 0.1935 0.1924 0.1935 6,995 +0.01(+4.93%)
Jul 29, 2021 0.1790 0.1844 0.1790 0.1844 15,800 +0.00(+0.55%)
Jul 28, 2021 0.1855 0.1855 0.1834 0.1834 13,555 +0.00(+0.11%)
Jul 26, 2021 0.1832 0.1832 0.1832 45 -0.00(-2.45%)
Jul 23, 2021 0.1830 0.1878 0.1830 0.1878 11,500 +0.00(+0.27%)
Jul 22, 2021 0.1917 0.1917 0.1873 0.1873 2,000 -0.01(-3.90%)
Jul 21, 2021 0.1841 0.1949 0.1841 0.1949 5,000 +0.00(+1.51%)
Jul 20, 2021 0.1920 0.1924 0.1920 0.1920 7,275 +0.00(+0.37%)
Jul 19, 2021 0.2050 0.2050 0.1794 0.1913 104,160 -0.00(-0.47%)
Jul 16, 2021 0.1857 0.2046 0.1857 0.1922 29,160 -0.01(-6.34%)
Jul 15, 2021 0.1992 0.2052 0.1992 0.2052 19,000 +0.00(+1.58%)
Jul 14, 2021 0.2044 0.2066 0.2020 0.2020 32,800 -0.00(-0.20%)
Jul 13, 2021 0.2000 0.2028 0.1991 0.2024 16,000 +0.01(+6.53%)
Jul 12, 2021 0.1930 0.1930 0.1841 0.1900 5,148 +0.01(+2.93%)
Jul 09, 2021 0.1800 0.1850 0.1800 0.1846 45,387 +0.00(+0.49%)
Jul 08, 2021 0.1843 0.1843 0.1833 0.1837 18,610 -0.01(-4.07%)
Jul 07, 2021 0.1869 0.1917 0.1840 0.1915 159,720 -0.01(-3.96%)
Jul 06, 2021 0.1971 0.1994 0.1971 0.1994 7,250 -0.00(-0.99%)
Jul 02, 2021 0.1982 0.2014 0.1982 0.2014 5,390 +0.01(+5.17%)
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.