$0.72 -0.02 (%) Marathon Gold Corp - Toronto Stock Exchange

Sep. 29, 2016 | 03:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MOZ.TO historical data

Date Open High Low Close Volume
9/29/20160.770.770.720.72976,550
9/28/20160.760.760.720.74194,430
9/27/20160.800.800.730.75378,396
9/26/20160.800.810.790.8091,605
9/23/20160.800.800.760.78175,800
9/22/20160.810.820.790.79735,725
9/21/20160.790.800.780.80282,909
9/20/20160.790.800.780.79351,750
9/19/20160.800.830.790.81515,799
9/16/20160.730.790.730.79641,600
9/15/20160.800.800.690.772,716,901
9/14/20160.770.790.720.72858,696
9/13/20160.780.780.740.75204,050
9/12/20160.790.790.750.76322,900
9/9/20160.810.820.750.751,080,162
9/8/20160.770.800.770.80884,696
9/7/20160.820.820.750.79762,577
9/6/20160.750.820.750.811,109,849
9/2/20160.760.800.710.75579,371
9/1/20160.690.760.680.761,104,962
8/31/20160.710.730.670.68522,481
8/30/20160.750.750.700.71274,500
8/29/20160.770.790.740.742,933,499
8/26/20160.780.780.720.77583,946
8/25/20160.710.770.700.75330,650
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center