Breaking News Bar

Business News and Information

Mawson Res Ltd (TSX: MAW )

0.3850 CAD -0.0150 (-3.75%)
Streaming Delayed Price Updated: 3:13 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2020 0.3900 0.3900 0.3700 0.3850 132,091 -0.02(-3.75%)
Dec 03, 2020 0.4050 0.4050 0.3950 0.4000 47,903 -0.01(-1.23%)
Dec 02, 2020 0.4100 0.4100 0.3950 0.4050 20,205 -0.00(-1.22%)
Dec 01, 2020 0.4050 0.4100 0.4000 0.4100 103,274 +0.01(+3.80%)
Nov 30, 2020 0.4050 0.4050 0.3850 0.3950 115,962 -0.02(-5.95%)
Nov 27, 2020 0.4250 0.4250 0.4200 0.4200 186,205 +0.01(+2.44%)
Nov 26, 2020 0.4000 0.4100 0.4000 0.4100 274,300 +0.04(+10.81%)
Nov 25, 2020 0.3750 0.3800 0.3700 0.3700 49,450 -0.01(-2.63%)
Nov 24, 2020 0.3850 0.3950 0.3750 0.3800 73,240 -0.01(-2.56%)
Nov 23, 2020 0.3850 0.3950 0.3725 0.3900 122,284 -0.01(-1.27%)
Nov 20, 2020 0.3900 0.3950 0.3750 0.3950 7 +0.01(+1.28%)
Nov 19, 2020 0.4300 0.4300 0.3900 0.3900 29,728 -0.02(-4.88%)
Nov 18, 2020 0.4150 0.4150 0.3900 0.4100 105,353 -0.01(-1.20%)
Nov 17, 2020 0.4300 0.4300 0.4150 0.4150 29,959 -0.01(-1.19%)
Nov 16, 2020 0.4250 0.4400 0.4150 0.4200 97,025 -0.03(-6.67%)
Nov 13, 2020 0.4600 0.4700 0.4450 0.4500 17 -0.01(-1.10%)
Nov 12, 2020 0.4200 0.4800 0.4100 0.4550 707,111 +0.04(+8.33%)
Nov 11, 2020 0.4250 0.4400 0.3950 0.4200 276,910 +0.01(+2.44%)
Nov 10, 2020 0.4000 0.4150 0.4000 0.4100 62,800 -0.01(-1.20%)
Nov 09, 2020 0.3800 0.4150 0.3700 0.4150 100,000 +0.00(+0.00%)
Nov 06, 2020 0.4250 0.4400 0.4050 0.4150 11 +0.01(+3.75%)
Nov 05, 2020 0.4100 0.4450 0.3850 0.4000 96,144 +0.02(+3.90%)
Nov 04, 2020 0.3850 0.4250 0.3750 0.3850 130,485 +0.01(+1.32%)
Nov 03, 2020 0.3700 0.3850 0.3700 0.3800 95,542 +0.02(+4.11%)
Nov 02, 2020 0.3500 0.3700 0.3500 0.3650 87,090 +0.01(+2.82%)
Oct 30, 2020 0.3800 0.3800 0.3500 0.3550 10 -0.03(-6.58%)
Oct 29, 2020 0.3350 0.3900 0.3350 0.3800 1,473 +0.02(+4.11%)
Oct 28, 2020 0.4050 0.4050 0.3450 0.3650 3,359 -0.03(-6.41%)
Oct 27, 2020 0.4250 0.4250 0.3900 0.3900 1,181 -0.02(-3.70%)
Oct 26, 2020 0.4150 0.4150 0.3750 0.4050 2,702 -0.00(-1.22%)
Oct 23, 2020 0.4300 0.4350 0.4000 0.4100 20 -0.04(-7.87%)
Oct 22, 2020 0.4850 0.4850 0.4250 0.4450 1,968 -0.02(-5.32%)
Oct 21, 2020 0.4550 0.4700 0.4550 0.4700 1,968 +0.02(+5.62%)
Oct 20, 2020 0.4650 0.4650 0.4450 0.4450 1,365 -0.01(-1.11%)
Oct 19, 2020 0.4800 0.4900 0.4500 0.4500 1,583 -0.02(-5.26%)
Oct 16, 2020 0.4650 0.4750 0.4650 0.4750 26 +0.01(+2.15%)
Oct 15, 2020 0.4900 0.4900 0.4600 0.4650 3,114 -0.03(-7.00%)
Oct 14, 2020 0.5200 0.5200 0.4800 0.5000 489,500 +0.02(+4.17%)
Oct 13, 2020 0.4450 0.5100 0.4350 0.4800 8,099 +0.04(+9.09%)
Oct 09, 2020 0.4400 0.4400 0.4400 0 +0.03(+8.64%)
Oct 08, 2020 0.4150 0.4200 0.4000 0.4050 834 -0.01(-3.57%)
Oct 07, 2020 0.4250 0.4250 0.4050 0.4200 796 +0.00(+0.00%)
Oct 06, 2020 0.4450 0.4450 0.4150 0.4200 1,303 +0.00(+0.00%)
Oct 05, 2020 0.4150 0.4350 0.4150 0.4200 941 +0.01(+2.44%)
Oct 02, 2020 0.4100 0.4150 0.4000 0.4100 7 +0.00(+1.23%)
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.
 
bottom clear