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

Mawson Infrastructure Group Inc (NQ: MIGI )

1.140 -0.120 (-9.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2023 0.7300 0.7580 0.6900 0.7090 168,247 +0.02(+2.46%)
Nov 29, 2023 0.6000 0.7500 0.6000 0.6920 386,722 +0.09(+15.43%)
Nov 28, 2023 0.5300 0.6309 0.5300 0.5995 175,380 +0.06(+12.06%)
Nov 27, 2023 0.5500 0.5669 0.5300 0.5350 138,137 -0.02(-2.73%)
Nov 24, 2023 0.5500 0.5730 0.5263 0.5500 99,449 +0.01(+1.66%)
Nov 22, 2023 0.5400 0.5900 0.5202 0.5410 129,489 -0.01(-2.50%)
Nov 21, 2023 0.5300 0.5688 0.5100 0.5549 70,596 +0.02(+4.50%)
Nov 20, 2023 0.5160 0.5960 0.4900 0.5310 439,980 +0.02(+2.91%)
Nov 17, 2023 0.5000 0.5259 0.4890 0.5160 74,932 +0.02(+3.22%)
Nov 16, 2023 0.5205 0.5299 0.4800 0.4999 242,429 -0.03(-5.68%)
Nov 15, 2023 0.5000 0.5470 0.4900 0.5300 227,218 +0.05(+10.42%)
Nov 14, 2023 0.5010 0.5100 0.4620 0.4800 232,068 -0.02(-4.00%)
Nov 13, 2023 0.5300 0.5643 0.5000 0.5000 184,544 -0.05(-9.09%)
Nov 10, 2023 0.5890 0.6999 0.5198 0.5500 347,905 -0.03(-5.19%)
Nov 09, 2023 0.6100 0.7100 0.5801 0.5801 224,650 -0.03(-4.90%)
Nov 08, 2023 0.6300 0.6300 0.5921 0.6100 65,000 -0.02(-3.17%)
Nov 07, 2023 0.6500 0.6500 0.5803 0.6300 174,548 -0.01(-0.79%)
Nov 06, 2023 0.6860 0.7000 0.6200 0.6350 162,521 -0.05(-7.43%)
Nov 03, 2023 0.6726 0.7100 0.6726 0.6860 101,451 -0.00(-0.61%)
Nov 02, 2023 0.6695 0.7200 0.6528 0.6902 99,922 +0.05(+7.26%)
Nov 01, 2023 0.6700 0.7304 0.6435 0.6435 84,852 -0.01(-1.00%)
Oct 31, 2023 0.6500 0.7100 0.6498 0.6500 42,166 -0.03(-4.41%)
Oct 30, 2023 0.6936 0.7300 0.6791 0.6800 118,227 +0.00(+0.00%)
Oct 27, 2023 0.7200 0.7797 0.6800 0.6800 130,305 -0.02(-2.87%)
Oct 26, 2023 0.7500 0.7900 0.7001 0.7001 93,090 -0.09(-11.19%)
Oct 25, 2023 0.7300 0.8252 0.7153 0.7883 162,142 +0.08(+11.34%)
Oct 24, 2023 0.7651 0.8976 0.6400 0.7080 458,331 +0.01(+1.14%)
Oct 23, 2023 0.6600 0.7346 0.6400 0.7000 202,473 +0.04(+6.38%)
Oct 20, 2023 0.6400 0.6600 0.6251 0.6580 50,405 +0.04(+6.13%)
Oct 19, 2023 0.5900 0.6400 0.5900 0.6200 111,070 +0.02(+2.48%)
Oct 18, 2023 0.6625 0.6700 0.6000 0.6050 85,687 -0.04(-5.62%)
Oct 17, 2023 0.6468 0.6800 0.6252 0.6410 47,093 -0.02(-2.36%)
Oct 16, 2023 0.6557 0.6997 0.6300 0.6565 136,578 +0.03(+4.21%)
Oct 13, 2023 0.6600 0.6797 0.6286 0.6300 91,108 -0.04(-5.49%)
Oct 12, 2023 0.6900 0.6900 0.6286 0.6666 74,267 -0.02(-3.39%)
Oct 11, 2023 0.6100 0.6949 0.6004 0.6900 145,948 +0.07(+11.92%)
Oct 10, 2023 0.6100 0.6400 0.6100 0.6165 75,606 +0.00(+0.00%)
Oct 09, 2023 0.6392 0.6500 0.6010 0.6165 40,849 -0.04(-6.45%)
Oct 06, 2023 0.6302 0.6999 0.5860 0.6590 101,728 +0.06(+9.80%)
Oct 05, 2023 0.6410 0.6570 0.6000 0.6002 53,314 -0.01(-1.69%)
Oct 04, 2023 0.6400 0.6600 0.6000 0.6105 70,867 -0.04(-6.08%)
Oct 03, 2023 0.7500 0.7500 0.6056 0.6500 175,378 -0.07(-9.72%)
Oct 02, 2023 0.6379 0.7921 0.5900 0.7200 531,420 +0.17(+31.03%)
Sep 29, 2023 0.6000 0.6200 0.5355 0.5495 51,517 -0.01(-1.88%)
Sep 28, 2023 0.5736 0.6489 0.5480 0.5600 58,028 +0.01(+2.53%)
Sep 27, 2023 0.5712 0.6000 0.5200 0.5462 47,363 -0.05(-8.52%)
Sep 26, 2023 0.6389 0.6397 0.5712 0.5971 61,693 -0.04(-6.54%)
Sep 25, 2023 0.6400 0.6499 0.6286 0.6389 42,071 -0.01(-1.86%)
Sep 22, 2023 0.6700 0.6897 0.6400 0.6510 47,910 +0.00(+0.15%)
Sep 21, 2023 0.6500 0.6899 0.6500 0.6500 35,240 +0.00(+0.00%)
Sep 20, 2023 0.6796 0.7114 0.6500 0.6500 57,365 -0.01(-1.53%)
Sep 19, 2023 0.7272 0.7299 0.6600 0.6601 41,441 -0.03(-4.75%)
Sep 18, 2023 0.7500 0.7763 0.6505 0.6930 122,270 -0.09(-11.35%)
Sep 15, 2023 0.6701 0.7817 0.6300 0.7817 174,592 +0.11(+16.67%)
Sep 14, 2023 0.7134 0.7134 0.6700 0.6700 45,813 -0.03(-4.19%)
Sep 13, 2023 0.7010 0.7628 0.6600 0.6993 44,067 +0.02(+2.82%)
Sep 12, 2023 0.6500 0.7599 0.6400 0.6801 119,181 +0.05(+7.95%)
Sep 11, 2023 0.6400 0.6998 0.6130 0.6300 46,872 +0.00(+0.00%)
Sep 08, 2023 0.6800 0.6800 0.6205 0.6300 24,800 -0.02(-3.06%)
Sep 07, 2023 0.6601 0.6990 0.6370 0.6499 65,507 -0.02(-2.36%)
Sep 06, 2023 0.7654 0.7654 0.6510 0.6656 111,137 -0.03(-4.91%)
Sep 05, 2023 0.7490 0.7998 0.7000 0.7000 103,342 -0.02(-2.13%)
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.