$0.46 -0.03 (%) Marathon Gold Corp - TSX

Sep. 15, 2014 | 01:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOZ.TO historical data

Date Open High Low Close Volume
9/15/20140.430.460.430.467,300
9/12/20140.490.490.490.490
9/11/20140.500.500.480.4933,000
9/10/20140.490.500.490.4915,500
9/9/20140.530.530.530.531,416
9/8/20140.530.530.530.531,500
9/5/20140.540.540.500.506,000
9/4/20140.590.590.540.545,800
9/3/20140.580.600.580.5831,600
9/2/20140.550.570.540.5710,460
8/29/20140.570.570.570.579,000
8/28/20140.570.570.570.5710,000
8/27/20140.570.570.570.57484,000
8/26/20140.580.590.570.577,600
8/25/20140.580.580.570.577,800
8/22/20140.590.610.590.599,200
8/21/20140.570.600.560.5685,640
8/20/20140.580.600.570.6031,310
8/19/20140.570.610.570.615,800
8/18/20140.580.580.580.582,075
8/15/20140.600.620.580.6259,750
8/14/20140.600.620.590.5954,400
8/13/20140.600.600.590.5914,500
8/12/20140.590.640.570.6043,500
8/11/20140.590.650.580.5860,444
8/8/20140.570.570.570.5710,900
8/7/20140.630.630.570.6214,850
8/6/20140.570.630.570.6356,000
8/5/20140.570.570.550.5526,850
8/1/20140.520.540.510.5232,200
7/31/20140.550.580.550.55151,502
7/30/20140.580.630.580.6333,000
7/29/20140.560.600.550.6080,927
7/28/20140.500.560.500.5622,500
7/25/20140.550.560.500.5243,216
7/24/20140.510.560.510.54180,738
7/23/20140.400.560.400.56452,327
7/22/20140.400.400.400.4020,000
7/21/20140.400.400.400.40500
7/18/20140.400.400.400.4014,000
7/17/20140.400.400.380.4031,000
7/16/20140.400.400.400.4040,500
7/15/20140.410.410.410.411,200
7/14/20140.420.420.420.422,200
7/11/20140.400.440.400.4479,335
7/10/20140.400.420.380.3869,000
7/9/20140.370.380.350.3559,214
7/8/20140.400.400.380.3865,830
7/7/20140.380.400.370.4076,150
7/4/20140.350.430.350.3714,400
7/3/20140.320.320.320.324,025
7/2/20140.300.300.300.301,000
6/30/20140.290.290.290.295,250
6/27/20140.300.300.290.2937,500
6/26/20140.290.290.290.292,390
6/25/20140.290.290.290.2945,700
6/24/20140.300.300.290.2928,600
6/23/20140.300.300.290.299,350
6/20/20140.280.280.280.281,250
6/19/20140.280.280.280.2814,464
6/18/20140.290.290.280.2849,000
6/17/20140.280.290.280.28122,000
6/16/20140.270.270.270.27890
6/13/20140.290.290.290.290
6/12/20140.280.290.280.2910,300
6/11/20140.280.280.280.281,000
6/10/20140.270.270.270.270
6/9/20140.260.270.250.2760,000
6/6/20140.270.280.270.282,000
6/5/20140.260.260.260.260
6/4/20140.260.260.260.260
6/3/20140.260.260.260.260
6/2/20140.220.260.220.2654,100
5/30/20140.270.270.220.25149,750
5/29/20140.270.270.270.27400
5/28/20140.280.300.270.2732,925
5/27/20140.280.280.280.283,080
5/26/20140.280.280.280.2810,250
5/23/20140.290.290.290.2930,000
5/22/20140.290.290.290.295,000
5/21/20140.290.300.290.3015,000
5/20/20140.260.290.260.2921,000
5/16/20140.290.290.290.290
5/15/20140.290.300.290.2951,250
5/14/20140.290.290.280.2814,500
5/13/20140.290.290.290.294,000
5/12/20140.280.290.280.2875,300
5/9/20140.290.290.280.2827,800
5/8/20140.340.340.270.2736,265
5/7/20140.320.330.300.3316,100
5/6/20140.310.310.310.310
5/5/20140.340.340.330.3333,498
5/2/20140.340.340.340.342,500
5/1/20140.350.350.340.3517,800
4/30/20140.360.360.360.369,500
4/29/20140.340.360.340.3610,000
4/28/20140.380.380.360.3629,964
4/25/20140.370.370.370.370
4/24/20140.380.380.380.3820,850
4/23/20140.380.380.380.389,000
  • Showing 1-100 of 911 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center