Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Infrastructure Group Inc (NQ: MIGI )

1.090 -0.020 (-1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 28, 2024 1.440 1.510 1.510 1.530 634,261 +0.10(+6.99%)
Mar 27, 2024 1.510 1.540 1.390 1.430 297,143 -0.08(-5.30%)
Mar 26, 2024 1.700 1.700 1.473 1.510 326,085 -0.07(-4.43%)
Mar 25, 2024 1.440 1.590 1.440 1.580 305,095 +0.14(+9.72%)
Mar 22, 2024 1.530 1.530 1.410 1.440 254,367 -0.11(-7.10%)
Mar 21, 2024 1.620 1.660 1.530 1.550 251,540 -0.06(-3.73%)
Mar 20, 2024 1.460 1.680 1.431 1.610 723,370 +0.11(+7.33%)
Mar 19, 2024 1.360 1.538 1.310 1.500 454,872 +0.10(+7.14%)
Mar 18, 2024 1.370 1.470 1.300 1.400 289,543 -0.01(-0.71%)
Mar 15, 2024 1.270 1.410 1.231 1.410 320,696 +0.15(+11.90%)
Mar 14, 2024 1.410 1.430 1.230 1.260 487,567 -0.15(-10.64%)
Mar 13, 2024 1.360 1.480 1.360 1.410 320,842 +0.02(+1.44%)
Mar 12, 2024 1.540 1.614 1.370 1.390 417,941 -0.19(-12.03%)
Mar 11, 2024 1.990 2.010 1.510 1.580 1,320,001 -0.11(-6.51%)
Mar 08, 2024 1.450 1.700 1.440 1.690 872,037 +0.27(+19.01%)
Mar 07, 2024 1.280 1.430 1.250 1.420 405,572 +0.17(+13.60%)
Mar 06, 2024 1.370 1.370 1.145 1.250 736,385 -0.03(-2.34%)
Mar 05, 2024 1.470 1.510 1.250 1.280 796,411 -0.22(-14.67%)
Mar 04, 2024 1.700 1.700 1.460 1.500 799,781 -0.17(-10.18%)
Mar 01, 2024 1.580 1.730 1.450 1.670 533,519 +0.10(+6.71%)
Feb 29, 2024 1.880 1.910 1.560 1.565 825,069 -0.27(-14.48%)
Feb 28, 2024 2.000 2.070 1.810 1.830 733,695 -0.13(-6.63%)
Feb 27, 2024 2.100 2.170 1.863 1.960 780,626 +0.04(+2.08%)
Feb 26, 2024 1.610 1.970 1.600 1.920 923,658 +0.32(+20.00%)
Feb 23, 2024 1.670 1.700 1.560 1.600 384,945 -0.09(-5.33%)
Feb 22, 2024 1.770 1.860 1.690 1.690 484,484 -0.11(-6.11%)
Feb 21, 2024 1.700 1.830 1.653 1.800 394,658 +0.07(+4.05%)
Feb 20, 2024 1.870 1.970 1.670 1.730 682,130 -0.06(-3.35%)
Feb 16, 2024 1.640 2.074 1.590 1.790 1,823,093 +0.22(+14.01%)
Feb 15, 2024 2.070 2.070 1.550 1.570 1,807,586 -0.49(-23.79%)
Feb 14, 2024 2.470 2.510 2.020 2.060 1,133,821 -0.10(-4.63%)
Feb 13, 2024 2.220 2.350 2.120 2.160 762,524 -0.40(-15.62%)
Feb 12, 2024 2.690 2.930 2.350 2.560 1,587,193 -0.17(-6.23%)
Feb 09, 2024 2.950 2.960 2.625 2.730 1,292,203 +0.07(+2.63%)
Feb 08, 2024 2.610 2.866 2.520 2.660 959,014 +0.23(+9.47%)
Feb 07, 2024 2.280 2.430 2.181 2.430 245,840 +0.17(+7.52%)
Feb 06, 2024 2.080 2.264 2.060 2.260 119,828 +0.16(+7.62%)
Feb 05, 2024 2.260 2.290 2.100 2.100 158,645 -0.20(-8.70%)
Feb 02, 2024 2.090 2.310 2.090 2.300 332,212 +0.11(+5.02%)
Feb 01, 2024 2.210 2.250 2.080 2.190 330,921 -0.02(-0.90%)
Jan 31, 2024 2.280 2.465 2.200 2.210 250,304 -0.13(-5.56%)
Jan 30, 2024 2.500 2.623 2.300 2.340 419,451 -0.13(-5.26%)
Jan 29, 2024 2.450 2.630 2.212 2.470 1,037,262 +0.04(+1.65%)
Jan 26, 2024 2.120 2.670 2.110 2.430 1,054,635 +0.40(+19.70%)
Jan 25, 2024 2.090 2.175 1.900 2.030 436,244 -0.08(-3.79%)
Jan 24, 2024 2.200 2.430 2.100 2.110 343,810 -0.07(-3.21%)
Jan 23, 2024 2.070 2.220 2.010 2.180 289,777 -0.02(-0.91%)
Jan 22, 2024 2.220 2.400 2.020 2.200 913,483 -0.13(-5.58%)
Jan 19, 2024 2.200 2.360 1.960 2.330 964,016 +0.08(+3.56%)
Jan 18, 2024 2.400 2.630 2.245 2.250 646,097 -0.18(-7.41%)
Jan 17, 2024 2.410 2.540 2.210 2.430 615,347 -0.07(-2.80%)
Jan 16, 2024 2.770 2.780 2.270 2.500 873,460 -0.10(-3.85%)
Jan 12, 2024 3.090 3.090 2.490 2.600 2,098,130 -0.47(-15.31%)
Jan 11, 2024 3.920 4.400 2.950 3.070 2,666,581 -0.45(-12.78%)
Jan 10, 2024 3.460 3.970 3.360 3.520 1,553,045 -0.12(-3.30%)
Jan 09, 2024 3.770 4.050 3.450 3.640 968,343 -0.13(-3.45%)
Jan 08, 2024 3.220 3.990 3.040 3.770 2,395,221 +0.53(+16.36%)
Jan 05, 2024 3.350 3.350 2.990 3.240 889,948 -0.11(-3.28%)
Jan 04, 2024 3.000 3.620 2.937 3.350 1,158,943 +0.42(+14.33%)
Jan 03, 2024 2.710 3.190 2.500 2.930 1,310,731 -0.10(-3.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.