$0.75 +0.07 (%) Marathon Gold Corp - Toronto Stock Exchange

Aug. 25, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOZ.TO historical data

Date Open High Low Close Volume
8/24/20160.760.760.670.68571,906
8/23/20160.770.780.760.76234,335
8/22/20160.780.780.740.77305,632
8/19/20160.750.790.750.77677,335
8/18/20160.720.790.700.792,859,439
8/17/20160.680.680.640.6591,882
8/16/20160.690.690.670.68230,736
8/15/20160.680.690.660.69230,200
8/12/20160.670.680.640.67342,587
8/11/20160.650.660.620.64146,434
8/10/20160.600.660.570.66719,537
8/9/20160.540.600.540.57804,995
8/8/20160.500.510.490.5134,230
8/5/20160.500.520.500.5083,181
8/4/20160.510.520.500.50104,300
8/3/20160.500.530.490.51180,200
8/2/20160.500.500.490.50217,500
7/29/20160.500.510.490.49347,700
7/28/20160.510.510.490.49232,000
7/27/20160.470.500.470.4926,200
7/26/20160.470.480.460.4729,910
7/25/20160.480.500.470.4713,000
7/22/20160.480.500.480.4832,560
7/21/20160.480.500.480.49203,000
7/20/20160.460.510.460.46328,700
7/19/20160.470.470.460.4684,500
7/18/20160.470.500.470.488,750
7/15/20160.450.500.440.49129,000
7/14/20160.460.460.430.45344,800
7/13/20160.500.500.440.47279,597
7/12/20160.510.510.480.48136,400
7/11/20160.520.520.500.51111,950
7/8/20160.500.520.500.5267,300
7/7/20160.510.510.500.5133,785
7/6/20160.500.520.490.50321,720
7/5/20160.520.520.500.50147,370
7/4/20160.530.530.490.5150,800
6/30/20160.510.520.490.52155,996
6/29/20160.530.530.500.52186,800
6/28/20160.510.520.490.52241,308
6/27/20160.510.530.500.50208,692
6/24/20160.480.520.440.51467,311
6/23/20160.490.490.450.46133,808
6/22/20160.470.480.460.48325,720
6/21/20160.400.480.380.461,021,938
6/20/20160.410.410.380.38207,928
6/17/20160.400.400.380.3868,100
6/16/20160.390.400.380.40137,819
6/15/20160.350.390.350.3983,500
6/14/20160.350.350.350.3514,000
6/13/20160.390.390.340.36244,850
6/10/20160.390.390.360.39272,300
6/9/20160.330.380.320.383,803,865
6/8/20160.300.330.300.32675,615
6/7/20160.300.300.300.3012,000
6/6/20160.320.320.280.30136,900
6/3/20160.300.320.300.31283,200
6/2/20160.300.300.290.2923,000
6/1/20160.290.300.290.29106,500
5/31/20160.310.310.280.29131,800
5/30/20160.280.290.280.29130,250
5/27/20160.290.290.280.2813,000
5/26/20160.290.290.290.29169,800
5/25/20160.280.290.270.2750,000
5/24/20160.310.310.280.28397,510
5/20/20160.280.300.260.30718,399
5/19/20160.250.280.250.27445,250
5/18/20160.260.280.260.26220,250
5/17/20160.250.260.240.26669,000
5/16/20160.260.260.240.25215,300
5/13/20160.260.270.240.25136,770
5/12/20160.250.270.240.27331,000
5/11/20160.250.250.240.25161,500
5/10/20160.240.240.240.2439,175
5/9/20160.270.270.240.24138,450
5/6/20160.250.260.240.2646,426
5/5/20160.240.260.240.2551,741
5/4/20160.250.250.240.2418,000
5/3/20160.260.260.240.2566,229
5/2/20160.240.250.230.24208,030
4/29/20160.240.250.230.25186,318
4/28/20160.230.240.230.23317,500
4/27/20160.220.230.220.2372,000
4/26/20160.230.230.210.21194,978
4/25/20160.220.230.220.2342,000
4/22/20160.250.250.210.22763,100
4/21/20160.240.260.240.2642,832
4/20/20160.260.280.250.25103,500
4/19/20160.260.280.260.26224,835
4/18/20160.250.260.250.2664,500
4/15/20160.230.260.230.2448,000
4/14/20160.260.260.220.22213,257
4/13/20160.270.270.270.2780,500
4/12/20160.270.270.260.27128,325
4/11/20160.250.260.240.26237,000
4/8/20160.210.230.210.23355,862
4/7/20160.200.210.200.21570,500
4/6/20160.190.200.190.201,299,100
4/5/20160.200.200.190.20380,075
4/4/20160.200.200.190.1959,000
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center