Mistango River Resources Inc (CSE: MIS )

0.2450 CAD UNCHANGED
Official Closing Price Updated: 3:57 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 0.2500 0.2500 0.2400 0.2450 141,311 +0.00(+0.00%)
Jan 14, 2021 0.2900 0.2900 0.2450 0.2450 352,907 -0.02(-5.77%)
Jan 13, 2021 0.2650 0.2800 0.2600 0.2600 135,975 -0.03(-10.34%)
Jan 12, 2021 0.2800 0.2900 0.2550 0.2900 123,197 +0.02(+7.41%)
Jan 11, 2021 0.2700 0.2750 0.2650 0.2700 50,690 +0.00(+0.00%)
Jan 08, 2021 0.2800 0.2800 0.2600 0.2700 403,500 -0.02(-6.90%)
Jan 07, 2021 0.3000 0.3050 0.2800 0.2900 170,425 -0.02(-6.45%)
Jan 06, 2021 0.3200 0.3200 0.3100 0.3100 270,000 -0.01(-3.13%)
Jan 05, 2021 0.3100 0.3200 0.3000 0.3200 229,900 +0.02(+6.67%)
Jan 04, 2021 0.3000 0.3200 0.3000 0.3000 124,000 +0.00(+0.00%)
Dec 31, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Dec 30, 2020 0.2800 0.3000 0.2800 0.2900 75,300 +0.01(+3.57%)
Dec 29, 2020 0.2700 0.2800 0.2650 0.2800 51,460 +0.01(+3.70%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 23, 2020 0.2750 0.2750 0.2550 0.2700 104,866 +0.01(+1.89%)
Dec 22, 2020 0.3000 0.3000 0.2600 0.2650 397,748 -0.04(-13.11%)
Dec 21, 2020 0.3000 0.3100 0.3000 0.3050 70,650 -0.02(-4.69%)
Dec 18, 2020 0.3050 0.3200 0.3050 0.3200 38,900 +0.02(+4.92%)
Dec 17, 2020 0.3150 0.3200 0.2950 0.3050 57,096 -0.01(-3.17%)
Dec 16, 2020 0.2850 0.3200 0.2850 0.3150 155,898 +0.01(+3.28%)
Dec 15, 2020 0.3000 0.3150 0.2900 0.3050 155,135 +0.02(+5.17%)
Dec 14, 2020 0.3000 0.3150 0.2900 0.2900 95,893 -0.01(-3.33%)
Dec 11, 2020 0.3150 0.3200 0.3000 0.3000 117,500 +0.00(+0.00%)
Dec 10, 2020 0.3250 0.3350 0.2900 0.3000 131,150 -0.01(-3.23%)
Dec 09, 2020 0.3200 0.3200 0.3100 0.3100 80,883 -0.01(-1.59%)
Dec 08, 2020 0.3100 0.3250 0.3000 0.3150 121,030 +0.01(+1.61%)
Dec 07, 2020 0.3250 0.3250 0.2950 0.3100 277,066 -0.01(-1.59%)
Dec 04, 2020 0.3100 0.3150 0.2950 0.3150 124,400 +0.01(+1.61%)
Dec 03, 2020 0.3150 0.3250 0.3050 0.3100 24,450 +0.01(+3.33%)
Dec 02, 2020 0.3250 0.3500 0.2950 0.3000 213,444 -0.02(-6.25%)
Dec 01, 2020 0.3200 0.3200 0.3050 0.3200 208,215 +0.01(+3.23%)
Nov 30, 2020 0.3100 0.3200 0.2950 0.3100 222,423 -0.01(-3.13%)
Nov 27, 2020 0.2950 0.3200 0.2900 0.3200 113,700 +0.02(+6.67%)
Nov 26, 2020 0.3000 0.3050 0.3000 0.3000 140,510 -0.01(-3.23%)
Nov 25, 2020 0.3200 0.3200 0.3000 0.3100 139,634 +0.00(+0.00%)
Nov 24, 2020 0.3150 0.3150 0.2900 0.3100 170,762 +0.00(+0.00%)
Nov 23, 2020 0.2900 0.3100 0.2900 0.3100 186,850 +0.03(+8.77%)
Nov 20, 2020 0.3000 0.3000 0.2850 0.2850 241,803 -0.02(-5.00%)
Nov 19, 2020 0.3200 0.3200 0.2950 0.3000 231,516 -0.01(-1.64%)
Nov 18, 2020 0.3300 0.3400 0.2900 0.3050 473,015 -0.04(-10.29%)
Nov 17, 2020 0.3950 0.3950 0.3300 0.3400 460,398 -0.05(-12.82%)
Nov 16, 2020 0.3700 0.4100 0.3700 0.3900 275,747 +0.02(+5.41%)
Nov 13, 2020 0.3400 0.3700 0.3400 0.3700 135,650 +0.03(+8.82%)
Nov 12, 2020 0.3200 0.3500 0.3200 0.3400 210,303 +0.01(+3.03%)
Nov 11, 2020 0.3250 0.3350 0.3200 0.3300 77,350 -0.01(-1.49%)
Nov 10, 2020 0.3000 0.3350 0.3000 0.3350 212,925 +0.04(+11.67%)
Nov 09, 2020 0.2900 0.3100 0.2800 0.3000 304,782 -0.02(-6.25%)
Nov 06, 2020 0.2900 0.3500 0.2900 0.3200 402,587 +0.04(+12.28%)
Nov 05, 2020 0.2750 0.2850 0.2700 0.2850 258,287 +0.01(+3.64%)
Nov 04, 2020 0.2750 0.2750 0.2650 0.2750 74,558 +0.00(+0.00%)
Nov 03, 2020 0.2600 0.2750 0.2600 0.2750 201,240 +0.03(+12.24%)
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.