Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mosaic Minerals Corp (CSE: MOC )

0.0500 UNCHANGED
Official Closing Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.0900 0.0900 0.0850 0.0850 29,005 +0.00(+0.00%)
Mar 30, 2023 0.0900 0.0900 0.0850 0.0850 19,965 -0.00(-5.56%)
Mar 29, 2023 0.0900 0.0900 0.0900 0.0900 34,001 -0.01(-5.26%)
Mar 28, 2023 0.0800 0.0950 0.0800 0.0950 77,875 +0.01(+18.75%)
Mar 27, 2023 0.0950 0.0950 0.0800 0.0800 193,064 -0.02(-20.00%)
Mar 24, 2023 0.1000 0.1000 0.0900 0.1000 29,047 +0.00(+0.00%)
Mar 23, 2023 0.1000 0.1000 0.1000 0.1000 1,049 +0.01(+5.26%)
Mar 22, 2023 0.1000 0.1000 0.0950 0.0950 13,629 -0.01(-5.00%)
Mar 21, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Mar 20, 2023 0.1050 0.1050 0.0950 0.1000 97,299 +0.00(+0.00%)
Mar 17, 2023 0.1000 0.1000 0.0950 0.1000 22,201 +0.01(+11.11%)
Mar 16, 2023 0.0950 0.0950 0.0900 0.0900 55,100 -0.01(-10.00%)
Mar 15, 2023 0.1100 0.1100 0.1000 0.1000 47,901 +0.00(+0.00%)
Mar 14, 2023 0.1000 0.1000 0.0950 0.1000 27,172 +0.00(+0.00%)
Mar 13, 2023 0.1100 0.1100 0.0900 0.1000 74,753 +0.01(+11.11%)
Mar 10, 2023 0.1100 0.1100 0.0900 0.0900 114,150 -0.02(-18.18%)
Mar 09, 2023 0.1150 0.1250 0.1100 0.1100 83,600 -0.01(-4.35%)
Mar 08, 2023 0.1300 0.1300 0.1150 0.1150 81,294 -0.01(-11.54%)
Mar 07, 2023 0.1300 0.1300 0.1250 0.1300 32,100 +0.00(+0.00%)
Mar 06, 2023 0.1250 0.1300 0.1250 0.1300 12,660 +0.00(+0.00%)
Mar 03, 2023 0.1350 0.1400 0.1250 0.1300 86,314 -0.01(-7.14%)
Mar 02, 2023 0.1400 0.1500 0.1350 0.1400 93,390 +0.00(+0.00%)
Mar 01, 2023 0.1500 0.1500 0.1400 0.1400 22,000 -0.01(-6.67%)
Feb 28, 2023 0.1400 0.1500 0.1350 0.1500 46,117 +0.01(+11.11%)
Feb 27, 2023 0.1500 0.1500 0.1350 0.1350 84,879 -0.01(-3.57%)
Feb 24, 2023 0.1400 0.1400 0.1400 0.1400 22,027 +0.00(+0.00%)
Feb 23, 2023 0.1450 0.1600 0.1300 0.1400 112,667 -0.01(-6.67%)
Feb 22, 2023 0.1350 0.1500 0.1200 0.1500 110,773 +0.02(+15.38%)
Feb 21, 2023 0.1450 0.1450 0.1300 0.1300 35,350 +0.00(+0.00%)
Feb 17, 2023 0.1300 0 -0.02(-16.13%)
Feb 16, 2023 0.1550 0.1650 0.1400 0.1550 164,332 +0.01(+10.71%)
Feb 15, 2023 0.1450 0.1550 0.1400 0.1400 52,790 +0.00(+0.00%)
Feb 14, 2023 0.1550 0.1550 0.1400 0.1400 180,149 -0.01(-9.68%)
Feb 13, 2023 0.1700 0.1700 0.1550 0.1550 35,744 -0.01(-6.06%)
Feb 10, 2023 0.1650 0.1650 0.1600 0.1650 24,238 +0.02(+10.00%)
Feb 09, 2023 0.1800 0.1800 0.1500 0.1500 280,601 -0.03(-16.67%)
Feb 08, 2023 0.1800 0.1850 0.1650 0.1800 162,800 -0.01(-2.70%)
Feb 07, 2023 0.2200 0.2200 0.1800 0.1850 991,618 -0.02(-11.90%)
Feb 06, 2023 0.1700 0.2550 0.1700 0.2100 1,212,352 +0.06(+40.00%)
Feb 03, 2023 0.1450 0.1700 0.1350 0.1500 632,869 +0.01(+3.45%)
Feb 02, 2023 0.1350 0.1450 0.1250 0.1450 1,620,380 +0.03(+26.09%)
Feb 01, 2023 0.1000 0.1150 0.1000 0.1150 89,000 +0.01(+4.55%)
Jan 31, 2023 0.0900 0.1100 0.0900 0.1100 277,410 +0.01(+15.79%)
Jan 30, 2023 0.0850 0.0950 0.0850 0.0950 134,750 +0.01(+5.56%)
Jan 27, 2023 0.0800 0.0900 0.0800 0.0900 26,000 +0.00(+5.88%)
Jan 26, 2023 0.0850 0.0850 0.0850 0.0850 60,000 -0.00(-5.56%)
Jan 25, 2023 0.0800 0.0950 0.0800 0.0900 474,000 +0.02(+28.57%)
Jan 24, 2023 0.0800 0.0800 0.0700 0.0700 41,000 -0.01(-12.50%)
Jan 23, 2023 0.0800 0.0800 0.0800 0.0800 71,000 -0.01(-11.11%)
Jan 20, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Jan 19, 2023 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-11.11%)
Jan 17, 2023 0.0900 0.0900 8 +0.00(+0.00%)
Jan 16, 2023 0.0800 0.0900 0.0800 0.0900 58,789 +0.00(+0.00%)
Jan 13, 2023 0.0850 0.0900 0.0800 0.0900 30,105 +0.00(+0.00%)
Jan 12, 2023 0.1000 0.1050 0.0850 0.0900 188,289 -0.01(-5.26%)
Jan 11, 2023 0.1200 0.1200 0.0950 0.0950 193,674 -0.02(-17.39%)
Jan 10, 2023 0.1200 0.1200 0.1150 0.1150 4,750 +0.00(+0.00%)
Jan 09, 2023 0.1200 0.1200 0.1100 0.1150 72,500 -0.01(-11.54%)
Jan 06, 2023 0.1150 0.1300 0.1100 0.1300 45,284 +0.00(+0.00%)
Jan 04, 2023 0.1300 0.1300 0 +0.00(+0.00%)
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.