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

Mosaic Minerals Corp (CSE: MOC )

0.0400 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 7, 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 (%)
Apr 30, 2024 0.0450 0.0450 0 -0.01(-10.00%)
Apr 29, 2024 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Apr 24, 2024 0.0550 0.0550 0 +0.00(+0.00%)
Apr 22, 2024 0.0550 0.0550 0 +0.01(+22.22%)
Apr 19, 2024 0.0500 0.0500 0.0450 0.0450 10,000 -0.01(-10.00%)
Apr 18, 2024 0.0550 0.0550 0.0450 0.0500 51,500 -0.01(-23.08%)
Apr 17, 2024 0.0650 0.0650 0.0650 0.0650 29,999 +0.01(+8.33%)
Apr 16, 2024 0.0600 0.0600 0.0600 0.0600 1,001 +0.00(+0.00%)
Apr 12, 2024 0.0600 0 -0.01(-7.69%)
Apr 11, 2024 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+30.00%)
Apr 10, 2024 0.0500 0.0650 0.0500 0.0500 8,000 -0.00(-9.09%)
Apr 09, 2024 0.0750 0.0750 0.0500 0.0550 206,722 -0.03(-35.29%)
Apr 08, 2024 0.0600 0.0850 0.0600 0.0850 176,000 +0.03(+41.67%)
Apr 05, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Apr 04, 2024 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Apr 03, 2024 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-7.69%)
Apr 02, 2024 0.0600 0.0650 0.0600 0.0650 36,000 +0.01(+8.33%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+20.00%)
Mar 27, 2024 0.0500 0 -0.01(-16.67%)
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 2,475 +0.00(+0.00%)
Mar 25, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Mar 22, 2024 0.0650 0.0650 0.0550 0.0550 31,000 -0.01(-15.38%)
Mar 20, 2024 0.0650 0.0650 0 +0.01(+8.33%)
Mar 19, 2024 0.0550 0.0600 0.0550 0.0600 14,000 +0.01(+20.00%)
Mar 14, 2024 0.0500 0 -0.00(-9.09%)
Mar 13, 2024 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+10.00%)
Mar 11, 2024 0.0500 0.0500 0 -0.00(-9.09%)
Mar 05, 2024 0.0550 0.0550 0 +0.00(+0.00%)
Mar 04, 2024 0.0600 0.0650 0.0550 0.0550 37,687 -0.00(-8.33%)
Mar 01, 2024 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Feb 29, 2024 0.0600 0.0600 0.0600 0.0600 1,003 +0.00(+0.00%)
Feb 23, 2024 0.0600 0 +0.00(+0.00%)
Feb 22, 2024 0.0600 0.0600 0.0600 0.0600 2,112 +0.00(+0.00%)
Feb 21, 2024 0.0700 0.0700 0.0600 0.0600 3,000 -0.01(-7.69%)
Feb 16, 2024 0.0650 0 +0.01(+18.18%)
Feb 14, 2024 0.0550 0.0550 0 +0.00(+10.00%)
Feb 13, 2024 0.0600 0.0600 0.0500 0.0500 86,027 -0.02(-28.57%)
Feb 12, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Feb 09, 2024 0.0650 0.0650 0.0650 0.0650 3,717 -0.01(-13.33%)
Feb 08, 2024 0.0700 0.0750 0.0700 0.0750 20,000 +0.00(+7.14%)
Feb 06, 2024 0.0700 0.0700 0 +0.00(+0.00%)
Feb 02, 2024 0.0700 500 +0.01(+16.67%)
Jan 30, 2024 0.0600 0.0600 0 +0.00(+0.00%)
Jan 29, 2024 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jan 26, 2024 0.0600 0.0600 0.0600 0.0600 11,947 +0.00(+0.00%)
Jan 25, 2024 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Jan 24, 2024 0.0650 0.0650 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 19, 2024 0.0600 0 -0.01(-7.69%)
Jan 17, 2024 0.0650 0.0650 0 -0.01(-13.33%)
Jan 16, 2024 0.0700 0.0750 0.0700 0.0750 48,000 +0.01(+25.00%)
Jan 15, 2024 0.0600 0.0600 0.0600 0.0600 40,000 -0.01(-14.29%)
Jan 12, 2024 0.0700 0.0700 0.0700 0.0700 55,000 +0.01(+7.69%)
Jan 11, 2024 0.0650 0.0650 0.0650 0.0650 14,500 +0.00(+0.00%)
Jan 10, 2024 0.0700 0.0700 0.0650 0.0650 26,840 -0.01(-13.33%)
Jan 09, 2024 0.0700 0.0750 0.0700 0.0750 13,600 +0.00(+0.00%)
Jan 05, 2024 0.0750 115 +0.00(+0.00%)
Jan 04, 2024 0.0700 0.0750 0.0700 0.0750 32,024 +0.00(+0.00%)
Jan 03, 2024 0.0700 0.0750 0.0700 0.0750 103,013 +0.00(+0.00%)
Dec 29, 2023 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0700 0.0750 0.0700 0.0750 10,000 +0.01(+15.38%)
Dec 27, 2023 0.0650 0.0650 0.0650 0.0650 1,560 -0.01(-13.33%)
Dec 22, 2023 0.0750 0 +0.00(+7.14%)
Dec 21, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 20, 2023 0.0650 0.0700 0.0650 0.0700 18,000 +0.00(+0.00%)
Dec 19, 2023 0.0700 0.0700 0.0700 0.0700 147,047 +0.00(+0.00%)
Dec 18, 2023 0.0650 0.0700 0.0650 0.0700 52,500 +0.01(+16.67%)
Dec 11, 2023 0.0600 0.0600 100 -0.01(-14.29%)
Dec 08, 2023 0.0700 0.0700 0.0650 0.0700 6,000 +0.00(+0.00%)
Dec 07, 2023 0.0700 0.0700 0.0700 0.0700 11,600 +0.00(+0.00%)
Dec 06, 2023 0.0700 0.0700 0.0700 0.0700 47,942 +0.01(+7.69%)
Dec 05, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+18.18%)
Dec 04, 2023 0.0650 0.0650 0.0550 0.0550 29,484 -0.01(-15.38%)
Nov 30, 2023 0.0650 0.0650 0 +0.01(+8.33%)
Nov 29, 2023 0.0600 0.0600 0.0550 0.0600 393,271 +0.00(+9.09%)
Nov 28, 2023 0.0550 0.0550 0.0550 0.0550 9,500 -0.00(-8.33%)
Nov 16, 2023 0.0600 0 +0.00(+0.00%)
Nov 15, 2023 0.0650 0.0650 0.0600 0.0600 7,578 -0.01(-14.29%)
Nov 14, 2023 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Nov 09, 2023 0.0750 0 +0.00(+7.14%)
Nov 08, 2023 0.0600 0.0700 0.0600 0.0700 7,656 +0.00(+0.00%)
Nov 07, 2023 0.0700 0.0700 0.0650 0.0700 34,276 +0.01(+7.69%)
Nov 06, 2023 0.0600 0.0650 0.0600 0.0650 104,400 +0.01(+18.18%)
Nov 03, 2023 0.0550 0.0550 0.0550 0.0550 30,400 +0.00(+0.00%)
Nov 02, 2023 0.0550 0.0550 0.0550 0.0550 25,688 +0.00(+0.00%)
Oct 30, 2023 0.0550 0.0550 364 +0.00(+10.00%)
Oct 27, 2023 0.0550 0.0550 0.0500 0.0500 25,000 -0.01(-16.67%)
Oct 26, 2023 0.0650 0.0650 0.0600 0.0600 6,000 +0.00(+9.09%)
Oct 24, 2023 0.0550 0.0550 1,393 -0.00(-8.33%)
Oct 23, 2023 0.0600 0.0600 0.0600 0.0600 4,897 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Oct 16, 2023 0.0600 0.0600 0 +0.01(+20.00%)
Oct 13, 2023 0.0550 0.0550 0.0500 0.0500 84,000 +0.00(+0.00%)
Oct 12, 2023 0.0550 0.0550 0.0450 0.0500 65,000 -0.00(-9.09%)
Oct 11, 2023 0.0600 0.0600 0.0550 0.0550 69,000 -0.00(-8.33%)
Oct 05, 2023 0.0600 5 +0.00(+0.00%)
Oct 03, 2023 0.0600 0.0600 0 -0.01(-7.69%)
Oct 02, 2023 0.0650 0.0650 0.0650 0.0650 50,066 -0.01(-7.14%)
Sep 28, 2023 0.0700 14 +0.01(+7.69%)
Sep 27, 2023 0.0650 0.0650 0.0550 0.0650 68,600 +0.00(+0.00%)
Sep 26, 2023 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Sep 22, 2023 0.0600 5 -0.01(-7.69%)
Sep 21, 2023 0.0650 0.0650 0.0650 0.0650 3,738 +0.00(+0.00%)
Sep 19, 2023 0.0650 0.0650 200 +0.01(+8.33%)
Sep 15, 2023 0.0600 0 +0.00(+9.09%)
Sep 14, 2023 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Sep 13, 2023 0.0550 0.0650 0.0500 0.0550 106,450 -0.00(-8.33%)
Sep 12, 2023 0.0600 0.0600 0.0600 0.0600 16,386 +0.00(+0.00%)
Sep 11, 2023 0.0650 0.0650 0.0600 0.0600 1,196,014 +0.00(+0.00%)
Sep 08, 2023 0.0600 0.0600 0.0600 0.0600 1,977 -0.01(-7.69%)
Sep 07, 2023 0.0650 0.0650 0.0650 0.0650 26,000 +0.00(+0.00%)
Sep 06, 2023 0.0650 0.0650 0.0650 0.0650 1,384 +0.00(+0.00%)
Aug 31, 2023 0.0650 0 +0.00(+0.00%)
Aug 30, 2023 0.0700 0.0700 0.0600 0.0650 96,158 -0.01(-7.14%)
Aug 29, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Aug 28, 2023 0.0700 0.0700 0.0700 0.0700 1,429 +0.00(+0.00%)
Aug 25, 2023 0.0700 0.0700 0.0700 0.0700 1,107 +0.00(+0.00%)
Aug 24, 2023 0.0650 0.0700 0.0650 0.0700 25,894 +0.01(+7.69%)
Aug 23, 2023 0.0650 0.0650 0.0650 0.0650 13,250 +0.00(+0.00%)
Aug 22, 2023 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Aug 21, 2023 0.0650 0.0650 0.0650 0.0650 111,462 -0.01(-7.14%)
Aug 18, 2023 0.0600 0.0700 0.0600 0.0700 4,020,418 +0.01(+7.69%)
Aug 17, 2023 0.0650 0.0650 0.0650 0.0650 352,909 +0.00(+0.00%)
Aug 16, 2023 0.0700 0.0700 0.0650 0.0650 34,460 -0.01(-7.14%)
Aug 15, 2023 0.0850 0.0850 0.0700 0.0700 87,329 -0.01(-12.50%)
Aug 14, 2023 0.0750 0.0800 0.0700 0.0800 34,000 +0.01(+6.67%)
Aug 11, 2023 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Aug 10, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Aug 09, 2023 0.0700 0.0800 0.0700 0.0800 93,000 +0.01(+6.67%)
Aug 08, 2023 0.0750 0.0750 0.0650 0.0750 132,000 +0.00(+0.00%)
Aug 04, 2023 0.0750 0 +0.00(+7.14%)
Aug 02, 2023 0.0700 0.0700 774 +0.00(+0.00%)
Aug 01, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 31, 2023 0.0650 0.0700 0.0650 0.0700 22,000 +0.01(+7.69%)
Jul 27, 2023 0.0650 0.0650 701 -0.01(-7.14%)
Jul 26, 2023 0.0650 0.0700 0.0650 0.0700 19,000 +0.01(+16.67%)
Jul 25, 2023 0.0650 0.0650 0.0600 0.0600 5,000 -0.01(-14.29%)
Jul 24, 2023 0.0650 0.0700 0.0600 0.0700 32,872 +0.00(+0.00%)
Jul 21, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jul 20, 2023 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Jul 14, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jul 12, 2023 0.0700 0.0700 0 +0.01(+7.69%)
Jul 11, 2023 0.0700 0.0700 0.0650 0.0650 50,714 -0.01(-7.14%)
Jul 10, 2023 0.0700 0.0700 0.0650 0.0700 53,000 +0.01(+16.67%)
Jul 07, 2023 0.0650 0.0650 0.0600 0.0600 142,000 -0.01(-7.69%)
Jul 06, 2023 0.0700 0.0700 0.0650 0.0650 14,040 -0.01(-7.14%)
Jul 05, 2023 0.0750 0.0800 0.0700 0.0700 1,361,500 -0.00(-6.67%)
Jul 04, 2023 0.0800 0.0800 0.0700 0.0750 1,601,084 -0.01(-6.25%)
Jun 30, 2023 0.0800 0 +0.01(+6.67%)
Jun 29, 2023 0.0800 0.0800 0.0750 0.0750 30,000 -0.01(-6.25%)
Jun 27, 2023 0.0800 0.0800 0 +0.01(+6.67%)
Jun 26, 2023 0.0850 0.0850 0.0750 0.0750 19,000 -0.01(-11.76%)
Jun 23, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jun 22, 2023 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Jun 21, 2023 0.0850 0.0850 0.0850 0.0850 27,200 +0.00(+0.00%)
Jun 19, 2023 0.0850 0.0850 665 -0.00(-5.56%)
Jun 15, 2023 0.0900 0.0900 0 +0.01(+12.50%)
May 08, 2023 0.0800 0.0800 0.0800 0.0800 64,000 +0.00(+0.00%)
May 05, 2023 0.0800 0.0800 0.0750 0.0800 62,060 +0.00(+0.00%)
May 03, 2023 0.0800 0.0800 0 +0.00(+0.00%)
May 02, 2023 0.0850 0.0850 0.0800 0.0800 670,000 -0.01(-11.11%)
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.