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 (%)
Nov 30, 2022 0.0850 0.1100 0.0850 0.1100 632,129 +0.02(+22.22%)
Nov 29, 2022 0.0900 0.0900 0.0800 0.0900 90,500 -0.01(-5.26%)
Nov 28, 2022 0.0850 0.0950 0.0850 0.0950 245,400 +0.01(+18.75%)
Nov 25, 2022 0.0800 0.0800 0.0700 0.0800 508,050 +0.00(+0.00%)
Nov 24, 2022 0.0900 0.0900 0.0800 0.0800 21,100 -0.01(-5.88%)
Nov 23, 2022 0.0750 0.0850 0.0750 0.0850 92,000 +0.01(+13.33%)
Nov 22, 2022 0.0700 0.0800 0.0700 0.0750 132,500 +0.00(+7.14%)
Nov 21, 2022 0.0650 0.0700 0.0600 0.0700 336,000 +0.00(+0.00%)
Nov 18, 2022 0.0700 0.0700 0.0550 0.0700 215,580 +0.00(+0.00%)
Nov 17, 2022 0.0550 0.0750 0.0550 0.0700 976,065 +0.03(+55.56%)
Nov 16, 2022 0.0500 0.0500 0.0450 0.0450 45,000 -0.01(-25.00%)
Nov 14, 2022 0.0600 0.0600 0 +0.01(+33.33%)
Nov 11, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Nov 10, 2022 0.0450 0.0450 0.0450 0.0450 68,222 +0.00(+0.00%)
Nov 08, 2022 0.0450 0.0450 0 -0.01(-10.00%)
Nov 07, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Nov 03, 2022 0.0450 0.0450 0 -0.01(-10.00%)
Nov 02, 2022 0.0500 0.0500 0.0500 0.0500 15,220 -0.00(-9.09%)
Oct 28, 2022 0.0550 0 +0.00(+10.00%)
Oct 27, 2022 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Oct 25, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Oct 21, 2022 0.0550 0 +0.00(+10.00%)
Oct 20, 2022 0.0550 0.0550 0.0500 0.0500 70,602 -0.00(-9.09%)
Oct 18, 2022 0.0550 0.0550 0 -0.00(-8.33%)
Oct 17, 2022 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Oct 13, 2022 0.0550 0.0550 0 +0.00(+0.00%)
Oct 03, 2022 0.0550 0 +0.00(+0.00%)
Sep 30, 2022 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Sep 29, 2022 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 28, 2022 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 27, 2022 0.0500 0.0500 0.0500 0.0500 44,000 +0.00(+0.00%)
Sep 26, 2022 0.0550 0.0550 0.0500 0.0500 116,000 -0.00(-9.09%)
Sep 23, 2022 0.0550 0.0550 0.0500 0.0550 51,500 -0.00(-8.33%)
Sep 22, 2022 0.0600 0.0600 0.0600 0.0600 5,001 -0.01(-7.69%)
Sep 21, 2022 0.0550 0.0650 0.0550 0.0650 60,002 +0.01(+18.18%)
Sep 20, 2022 0.0550 0.0550 0.0550 0.0550 725,000 -0.00(-8.33%)
Sep 19, 2022 0.0550 0.0600 0.0500 0.0600 65,000 +0.01(+20.00%)
Sep 15, 2022 0.0500 0.0500 0 -0.01(-23.08%)
Sep 12, 2022 0.0650 0.0650 193 +0.00(+0.00%)
Sep 09, 2022 0.0700 0.0750 0.0650 0.0650 42,500 -0.01(-7.14%)
Sep 08, 2022 0.0650 0.0700 0.0650 0.0700 27,000 +0.01(+16.67%)
Sep 06, 2022 0.0600 0.0600 0 -0.01(-7.69%)
Sep 02, 2022 0.0650 0 +0.00(+0.00%)
Sep 01, 2022 0.0650 0.0650 0.0600 0.0650 22,000 +0.01(+30.00%)
Aug 31, 2022 0.0600 0.0600 0.0500 0.0500 73,000 -0.01(-23.08%)
Aug 30, 2022 0.0650 0.0650 0.0650 0.0650 22,584 -0.01(-7.14%)
Aug 29, 2022 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Aug 26, 2022 0.0750 0.0750 0.0750 0.0750 26,000 +0.00(+7.14%)
Aug 19, 2022 0.0700 0 -0.00(-6.67%)
Aug 18, 2022 0.0650 0.0750 0.0650 0.0750 20,493 +0.00(+7.14%)
Aug 17, 2022 0.0700 0.0700 0.0700 0.0700 70,000 -0.00(-6.67%)
Aug 16, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 10, 2022 0.0750 0 +0.00(+0.00%)
Aug 09, 2022 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-11.76%)
Aug 04, 2022 0.0850 0 +0.01(+21.43%)
Aug 03, 2022 0.0800 0.0900 0.0700 0.0700 66,000 -0.01(-12.50%)
Aug 02, 2022 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-11.11%)
Jul 29, 2022 0.0900 0 +0.01(+12.50%)
Jul 28, 2022 0.0750 0.0900 0.0750 0.0800 25,999 -0.01(-15.79%)
Jul 27, 2022 0.0850 0.0950 0.0800 0.0950 528,500 +0.01(+5.56%)
Jul 26, 2022 0.0800 0.0900 0.0800 0.0900 15,000 +0.01(+20.00%)
Jul 22, 2022 0.0750 0 -0.01(-6.25%)
Jul 21, 2022 0.0700 0.0800 0.0700 0.0800 80,400 +0.00(+0.00%)
Jul 19, 2022 0.0800 0.0800 0 +0.00(+0.00%)
Jul 14, 2022 0.0800 0 +0.01(+14.29%)
Jul 13, 2022 0.0700 0.0700 0.0700 0.0700 31,000 -0.02(-22.22%)
Jul 07, 2022 0.0900 0 +0.02(+28.57%)
Jul 06, 2022 0.0600 0.0700 0.0600 0.0700 260,500 +0.01(+16.67%)
Jul 04, 2022 0.0600 0.0600 0 +0.00(+0.00%)
Jun 29, 2022 0.0600 0 +0.00(+0.00%)
Jun 28, 2022 0.0650 0.0650 0.0600 0.0600 68,000 -0.01(-14.29%)
Jun 21, 2022 0.0700 0 -0.02(-22.22%)
Jun 17, 2022 0.0900 0 +0.00(+0.00%)
Jun 14, 2022 0.0900 0.0900 0 +0.01(+12.50%)
Jun 13, 2022 0.0850 0.0850 0.0800 0.0800 12,954 -0.01(-11.11%)
Jun 09, 2022 0.0900 0.0900 0 -0.01(-5.26%)
Jun 08, 2022 0.0950 0.0950 0.0950 0.0950 10,500 -0.01(-5.00%)
Jun 03, 2022 0.1000 0 +0.01(+17.65%)
Jun 02, 2022 0.0850 0.0850 0.0850 0.0850 2,000 -0.00(-5.56%)
May 27, 2022 0.0900 0 +0.00(+5.88%)
May 24, 2022 0.0850 0.0850 0 +0.00(+0.00%)
May 20, 2022 0.0850 0 +0.01(+6.25%)
May 19, 2022 0.0750 0.0800 0.0750 0.0800 15,500 +0.00(+0.00%)
May 18, 2022 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 17, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-5.88%)
May 13, 2022 0.0850 0 +0.01(+6.25%)
May 12, 2022 0.0800 0.0900 0.0800 0.0800 303,000 -0.01(-15.79%)
May 11, 2022 0.0850 0.0950 0.0850 0.0950 179,000 +0.01(+11.76%)
May 10, 2022 0.0850 0.0850 0.0850 0.0850 6,000 +0.01(+6.25%)
May 09, 2022 0.1000 0.1000 0.0800 0.0800 298,283 -0.02(-20.00%)
May 06, 2022 0.0950 0.1000 0.0950 0.1000 197,100 +0.00(+0.00%)
May 04, 2022 0.1000 0.1000 0 +0.01(+5.26%)
May 02, 2022 0.0950 0.0950 447 -0.01(-9.52%)
Apr 29, 2022 0.0900 0.1050 0.0900 0.1050 103,000 +0.00(+5.00%)
Apr 28, 2022 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Apr 27, 2022 0.0900 0.1000 0.0850 0.1000 513,117 +0.01(+5.26%)
Apr 26, 2022 0.0950 0.0950 0.0950 0.0950 27,080 +0.00(+0.00%)
Apr 25, 2022 0.1000 0.1000 0.0850 0.0950 312,500 -0.01(-13.64%)
Apr 22, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 21, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Apr 20, 2022 0.1100 0.1100 0.1100 0.1100 500 -0.01(-8.33%)
Apr 19, 2022 0.1100 0.1200 0.1000 0.1200 227,800 +0.01(+9.09%)
Apr 14, 2022 0.1100 0 +0.00(+0.00%)
Apr 13, 2022 0.1100 0.1100 0.1100 0.1100 518 +0.00(+0.00%)
Apr 11, 2022 0.1100 0.1100 0 +0.00(+0.00%)
Apr 08, 2022 0.1000 0.1100 0.1000 0.1100 19,030 +0.01(+10.00%)
Apr 07, 2022 0.1000 0.1000 0.1000 0.1000 71,030 +0.00(+0.00%)
Apr 06, 2022 0.1000 0.1000 0.1000 0.1000 44,020 +0.01(+5.26%)
Apr 05, 2022 0.1000 0.1050 0.0950 0.0950 268,504 +0.01(+5.56%)
Apr 04, 2022 0.0950 0.0950 0.0900 0.0900 36,694 -0.01(-5.26%)
Apr 01, 2022 0.0850 0.0950 0.0850 0.0950 76,000 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0950 0.0800 0.0950 98,975 +0.01(+5.56%)
Mar 29, 2022 0.0900 0.0900 283 -0.01(-10.00%)
Mar 28, 2022 0.0800 0.1000 0.0800 0.1000 190,141 +0.03(+33.33%)
Mar 25, 2022 0.0750 0.0750 0.0750 0.0750 2,300 +0.00(+0.00%)
Mar 24, 2022 0.0750 0.0750 0.0700 0.0750 63,950 -0.01(-6.25%)
Mar 23, 2022 0.0800 0.0800 0.0800 0.0800 40,000 +0.01(+14.29%)
Mar 22, 2022 0.0800 0.0800 0.0700 0.0700 26,000 -0.00(-6.67%)
Mar 18, 2022 0.0750 0 +0.00(+7.14%)
Mar 17, 2022 0.0700 0.0700 0.0700 0.0700 54,886 +0.00(+0.00%)
Mar 16, 2022 0.0700 0.0700 0.0700 0.0700 50,000 +0.00(+0.00%)
Mar 15, 2022 0.0800 0.0800 0.0700 0.0700 13,945 -0.01(-17.65%)
Mar 14, 2022 0.0850 0.0850 0.0850 0.0850 1,300 +0.01(+6.25%)
Mar 11, 2022 0.0800 0.0800 0.0800 0.0800 1,812 -0.01(-5.88%)
Mar 10, 2022 0.0850 0.0850 0.0850 0.0850 3,312 +0.00(+0.00%)
Mar 09, 2022 0.0850 0.0850 0.0850 0.0850 1,002 -0.00(-5.56%)
Mar 08, 2022 0.0850 0.0900 0.0850 0.0900 55,807 +0.00(+5.88%)
Mar 07, 2022 0.0750 0.0850 0.0700 0.0850 57,901 +0.02(+30.77%)
Mar 04, 2022 0.0650 0.0650 0.0650 0.0650 3,157 -0.01(-13.33%)
Feb 28, 2022 0.0750 0.0750 318 -0.01(-6.25%)
Feb 23, 2022 0.0800 0.0800 0 -0.01(-11.11%)
Feb 18, 2022 0.0900 0 +0.00(+0.00%)
Feb 17, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Feb 16, 2022 0.0950 0.0950 0.0900 0.0900 7,500 -0.01(-10.00%)
Feb 14, 2022 0.1000 0.1000 99 -0.00(-4.76%)
Feb 10, 2022 0.1050 0.1050 0 -0.01(-4.55%)
Feb 09, 2022 0.1100 0.1100 0.1100 0.1100 4,046 -0.01(-4.35%)
Feb 07, 2022 0.1150 0.1150 18 +0.00(+0.00%)
Feb 04, 2022 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Feb 02, 2022 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Feb 01, 2022 0.1100 0.1150 0.1000 0.1000 59,800 +0.00(+0.00%)
Jan 31, 2022 0.1000 0.1000 0.1000 0.1000 12,000 -0.01(-9.09%)
Jan 28, 2022 0.1000 0.1100 0.1000 0.1100 8,300 +0.01(+10.00%)
Jan 27, 2022 0.1000 0.1000 0.1000 0.1000 49,260 +0.00(+0.00%)
Jan 25, 2022 0.1000 0.1000 0 +0.00(+0.00%)
Jan 24, 2022 0.0950 0.1000 0.0950 0.1000 28,500 +0.00(+0.00%)
Jan 21, 2022 0.1050 0.1050 0.1000 0.1000 18,000 -0.00(-4.76%)
Jan 20, 2022 0.1100 0.1150 0.1050 0.1050 25,000 -0.01(-4.55%)
Jan 19, 2022 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Jan 18, 2022 0.1050 0.1100 0.1000 0.1000 48,000 -0.00(-4.76%)
Jan 17, 2022 0.1000 0.1050 0.1000 0.1050 24,000 +0.00(+5.00%)
Jan 13, 2022 0.1000 0.1000 0 +0.01(+17.65%)
Jan 12, 2022 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Jan 11, 2022 0.0900 0.0950 0.0850 0.0900 27,000 +0.00(+0.00%)
Jan 10, 2022 0.1100 0.1100 0.0850 0.0900 245,460 -0.03(-21.74%)
Jan 07, 2022 0.1150 0.1150 0.1150 0.1150 4,000 +0.01(+4.55%)
Jan 05, 2022 0.1100 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Dec 31, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Dec 29, 2021 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 23, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2021 0.1000 0.1000 0.1000 0.1000 231 +0.01(+17.65%)
Dec 17, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 16, 2021 0.0900 0.0900 0.0850 0.0850 37,500 +0.00(+0.00%)
Dec 15, 2021 0.0900 0.0900 0.0850 0.0850 20,564 -0.00(-5.56%)
Dec 14, 2021 0.1100 0.1100 0.0900 0.0900 87,000 -0.03(-25.00%)
Dec 13, 2021 0.1300 0.1300 0.1200 0.1200 355,500 -0.01(-7.69%)
Dec 10, 2021 0.1300 0.1300 0.1300 0.1300 55,026 +0.00(+0.00%)
Dec 09, 2021 0.1300 0.1300 0.1300 0.1300 40,218 +0.00(+0.00%)
Dec 08, 2021 0.1150 0.1350 0.1150 0.1300 148,700 +0.01(+13.04%)
Dec 07, 2021 0.1050 0.1200 0.1050 0.1150 19,262 -0.00(-4.17%)
Dec 06, 2021 0.1000 0.1200 0.1000 0.1200 26,500 +0.02(+20.00%)
Dec 03, 2021 0.1200 0.1200 0.1000 0.1000 147,000 -0.02(-20.00%)
Dec 02, 2021 0.1250 0.1250 0.1250 0.1250 6,521 +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.