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 (%)
May 31, 2021 0.1150 0.1250 0.1150 0.1250 4,672 +0.01(+4.17%)
May 28, 2021 0.1200 0.1200 0.1200 0.1200 624 +0.00(+0.00%)
May 26, 2021 0.1200 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
May 25, 2021 0.1150 0.1250 0.1150 0.1250 130,999 +0.01(+8.70%)
May 21, 2021 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
May 20, 2021 0.1100 0.1100 0.1100 0.1100 15,000 +0.02(+29.41%)
May 17, 2021 0.0850 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
May 07, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 06, 2021 0.1050 0.1050 0.1000 0.1000 9,360 -0.00(-4.76%)
May 04, 2021 0.1050 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 29, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 26, 2021 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Apr 23, 2021 0.1050 0.1050 0.1050 0.1050 5,500 +0.00(+5.00%)
Apr 21, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 19, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 16, 2021 0.1000 0.1000 0.1000 0.1000 9,100 -0.01(-9.09%)
Apr 14, 2021 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Apr 12, 2021 0.1100 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Apr 07, 2021 0.1300 0.1300 0.1300 0.1300 0 +0.02(+18.18%)
Apr 06, 2021 0.1000 0.1100 0.1000 0.1100 54,000 +0.01(+10.00%)
Apr 05, 2021 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+5.26%)
Mar 31, 2021 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Mar 30, 2021 0.0800 0.0800 0.0800 0.0800 2,689 +0.00(+0.00%)
Mar 29, 2021 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Mar 25, 2021 0.0800 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Mar 24, 2021 0.0950 0.0950 0.0950 0.0950 16,000 +0.02(+26.67%)
Mar 23, 2021 0.0800 0.0800 0.0750 0.0750 40,036 -0.02(-21.05%)
Mar 22, 2021 0.1000 0.1000 0.0800 0.0950 113,550 -0.01(-5.00%)
Mar 19, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 16, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 15, 2021 0.0900 0.1000 0.0900 0.1000 13,308 +0.00(+0.00%)
Mar 12, 2021 0.0900 0.1000 0.0900 0.1000 11,300 +0.01(+11.11%)
Mar 11, 2021 0.0900 0.0900 0.0900 0.0900 62 +0.00(+0.00%)
Mar 10, 2021 0.0900 0.0900 0.0900 0.0900 1,506 -0.01(-10.00%)
Mar 09, 2021 0.1000 0.1000 0.1000 0.1000 39,000 +0.01(+11.11%)
Mar 08, 2021 0.1000 0.1000 0.0900 0.0900 10,900 -0.01(-10.00%)
Mar 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 25, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 24, 2021 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Feb 23, 2021 0.1000 0.1000 0.0950 0.1000 19,845 +0.00(+0.00%)
Feb 22, 2021 0.1000 0.1000 0.1000 0.1000 43,500 +0.00(+0.00%)
Feb 19, 2021 0.1000 0.1000 0.1000 0.1000 4,500 +0.00(+0.00%)
Feb 18, 2021 0.1000 0.1000 0.1000 0.1000 500 -0.01(-9.09%)
Feb 17, 2021 0.1100 0.1100 0.1100 0.1100 15,000 +0.01(+10.00%)
Feb 16, 2021 0.1000 0.1000 0.1000 23 +0.00(+0.00%)
Feb 12, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Feb 10, 2021 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 09, 2021 0.0900 0.0900 0.0900 0.0900 6,500 -0.02(-18.18%)
Feb 05, 2021 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 04, 2021 0.1050 0.1200 0.1050 0.1200 18,000 +0.01(+9.09%)
Feb 03, 2021 0.1000 0.1150 0.0800 0.1100 22,424 +0.01(+10.00%)
Feb 01, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 29, 2021 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jan 28, 2021 0.1200 0.1200 0.1000 0.1000 38,100 -0.02(-16.67%)
Jan 27, 2021 0.1200 0.1200 0.1200 0.1200 8,421 +0.02(+20.00%)
Jan 26, 2021 0.1200 0.1200 0.1000 0.1000 8,500 -0.02(-16.67%)
Jan 25, 2021 0.1200 0.1200 0.1200 0.1200 9,860 +0.00(+0.00%)
Jan 22, 2021 0.1500 0.1500 0.1200 0.1200 7,700 +0.00(+0.00%)
Jan 21, 2021 0.1200 0.1200 0.1200 0.1200 31 +0.00(+0.00%)
Jan 20, 2021 0.1200 0.1200 0.1200 0.1200 1,105 +0.00(+0.00%)
Jan 19, 2021 0.0950 0.1200 0.0950 0.1200 59,416 +0.04(+50.00%)
Jan 14, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 13, 2021 0.1000 0.1000 0.0900 0.0900 7,442 -0.01(-5.26%)
Jan 08, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 07, 2021 0.0850 0.0950 0.0850 0.0950 176,298 +0.01(+18.75%)
Jan 06, 2021 0.0850 0.0850 0.0800 0.0800 33,200 +0.01(+14.29%)
Jan 05, 2021 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-17.65%)
Jan 04, 2021 0.0800 0.0850 0.0800 0.0850 7,000 +0.01(+6.25%)
Dec 31, 2020 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 30, 2020 0.0850 0.0850 0.0800 0.0850 14,117 +0.01(+6.25%)
Dec 29, 2020 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Dec 23, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 22, 2020 0.0700 0.0700 0.0700 0.0700 48,620 +0.01(+16.67%)
Dec 21, 2020 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Dec 18, 2020 0.0600 0.0600 0.0600 0.0600 2,300 -0.01(-14.29%)
Dec 17, 2020 0.0700 0.0700 0.0700 0.0700 20,000 -0.03(-30.00%)
Dec 16, 2020 0.0700 0.1000 0.0700 0.1000 545,000 +0.04(+66.67%)
Dec 15, 2020 0.0600 0.0600 0.0600 0.0600 988 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0600 0.0600 0.0600 3,525 -0.01(-7.69%)
Dec 09, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 07, 2020 0.0650 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 04, 2020 0.0650 0.0650 0.0600 0.0600 30,000 +0.00(+9.09%)
Dec 02, 2020 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 01, 2020 0.0650 0.0650 0.0600 0.0600 29,221 -0.01(-7.69%)
Nov 27, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 26, 2020 0.0650 0.0650 0.0650 0.0650 7,800 +0.01(+18.18%)
Nov 25, 2020 0.0550 0.0550 0.0550 0.0550 998 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0550 0.0550 0.0550 17,187 +0.00(+10.00%)
Nov 20, 2020 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 19, 2020 0.0550 0.0550 0.0550 0.0550 36,318 -0.02(-21.43%)
Nov 18, 2020 0.0500 0.0700 0.0500 0.0700 242,963 +0.02(+40.00%)
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.