Mawson Finland Limited (MFL)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734734400 | 1.52 | -0.23 | -13.14 | 1.56 | 1.56 | 1.52 | 24700 |
| 1734648000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1734561600 | 1.75 | 0.08 | 4.79 | 1.75 | 1.9 | 1.6299999 | 58400 |
| 1734475200 | 1.67 | 0 | 0.00 | 1.61 | 1.93 | 1.61 | 11100 |
| 1734388800 | 1.67 | -0.06 | -3.47 | 1.67 | 1.67 | 1.67 | 500 |
| 1734129600 | 1.73 | -0.02 | -1.14 | 1.72 | 1.73 | 1.72 | 5000 |
| 1734043200 | 1.75 | 0.05 | 2.94 | 1.75 | 1.75 | 1.75 | 15000 |
| 1733956800 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.6 | 20870 |
| 1733870400 | 1.8 | -0.14 | -7.22 | 1.92 | 1.92 | 1.8 | 9957 |
| 1733784000 | 1.94 | 0.04 | 2.11 | 1.9 | 1.94 | 1.9 | 4500 |
| 1733524800 | 1.9 | 0.01 | 0.53 | 1.93 | 1.97 | 1.9 | 3402 |
| 1733438400 | 1.89 | 0 | 0.00 | 1.89 | 1.89 | 1.89 | 0 |
| 1733352000 | 1.89 | -0.01 | -0.53 | 1.88 | 1.89 | 1.88 | 1200 |
| 1733265600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1733179200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1732920000 | 1.9 | 0.1 | 5.56 | 1.82 | 1.9 | 1.82 | 12200 |
| 1732833600 | 1.8 | 0.01 | 0.56 | 1.8 | 1.8 | 1.8 | 8500 |
| 1732747200 | 1.79 | 0 | 0.00 | 1.79 | 1.79 | 1.79 | 0 |
| 1732660800 | 1.79 | -0.09 | -4.79 | 1.76 | 1.88 | 1.67 | 13700 |
| 1732574400 | 1.88 | -0.02 | -1.05 | 1.84 | 1.88 | 1.8 | 10700 |
| 1732315200 | 1.9 | -0.04 | -2.06 | 1.9 | 1.93 | 1.9 | 18510 |
| 1732228800 | 1.94 | -0.01 | -0.51 | 1.88 | 1.96 | 1.84 | 21000 |
| 1732142400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.95 | 0 |
| 1732056000 | 1.95 | 0.1 | 5.41 | 1.99 | 2 | 1.86 | 15425 |
| 1731969600 | 1.85 | -0.12 | -6.09 | 2.0099999 | 2.05 | 1.85 | 6800 |
| 1731710400 | 1.97 | -0.18 | -8.37 | 2.05 | 2.14 | 1.85 | 22824 |
| 1731624000 | 2.15 | -0.15 | -6.52 | 2.15 | 2.15 | 2.15 | 506 |
| 1731537600 | 2.3 | 0 | 0.00 | 2.31 | 2.31 | 2.3 | 16000 |
| 1731451200 | 2.3 | -0.1 | -4.17 | 2.3 | 2.3 | 2.3 | 10750 |
| 1731364800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1731105600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 26 |
| 1731019200 | 2.4 | 0 | 0.00 | 2.47 | 2.48 | 2.4 | 1916 |
| 1730932800 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1730846400 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 1050 |
| 1730760000 | 2.4 | -0.1 | -4.00 | 2.41 | 2.41 | 2.4 | 1200 |
| 1730497200 | 2.5 | 0 | 0.00 | 2.7 | 2.7 | 2.5 | 7300 |
| 1730410800 | 2.5 | -0.08 | -3.10 | 2.57 | 2.57 | 2.5 | 1000 |
| 1730324400 | 2.58 | 0.01 | 0.39 | 2.58 | 2.58 | 2.58 | 168 |
| 1730238000 | 2.57 | -0.02 | -0.77 | 2.57 | 2.58 | 2.57 | 17800 |
| 1730151600 | 2.59 | 0.09 | 3.60 | 2.59 | 2.59 | 2.59 | 150 |
| 1729892400 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 2600 |
| 1729806000 | 2.52 | 0.02 | 0.80 | 2.5099999 | 2.52 | 2.5099999 | 500 |
| 1729719600 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 805 |
| 1729633200 | 2.55 | -0.05 | -1.92 | 2.57 | 2.74 | 2.55 | 39401 |
| 1729546800 | 2.6 | -0.05 | -1.89 | 2.72 | 2.72 | 2.56 | 3300 |
| 1729287600 | 2.65 | 0.01 | 0.38 | 2.69 | 2.74 | 2.65 | 16000 |
| 1729201200 | 2.64 | -0.05 | -1.86 | 2.69 | 2.69 | 2.62 | 2150 |
| 1729114800 | 2.69 | 0.09 | 3.46 | 2.6 | 2.7 | 2.6 | 2900 |
| 1729028400 | 2.6 | 0 | 0.00 | 2.45 | 2.6 | 2.45 | 6200 |
| 1728682800 | 2.6 | 0.15 | 6.12 | 2.45 | 2.6 | 2.45 | 31306 |
| 1728596400 | 2.45 | 0.15 | 6.52 | 2.37 | 2.6 | 2.37 | 24400 |
| 1728510000 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1728423600 | 2.3 | 0 | 0.00 | 2.45 | 2.45 | 2.3 | 6450 |
| 1728337200 | 2.3 | -0.1 | -4.17 | 2.36 | 2.4 | 2.3 | 12133 |
| 1728078000 | 2.4 | 0.2 | 9.09 | 2.2 | 2.4 | 2.2 | 28400 |
| 1727991600 | 2.2 | 0.02 | 0.92 | 2.29 | 2.29 | 2.2 | 5800 |
| 1727905200 | 2.18 | -0.07 | -3.11 | 2.29 | 2.29 | 2.18 | 12500 |
| 1727818800 | 2.25 | 0.08 | 3.69 | 2.27 | 2.27 | 2.25 | 25700 |
| 1727732400 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1727473200 | 2.17 | 0 | 0.00 | 2.15 | 2.17 | 2.1 | 35200 |
| 1727386800 | 2.17 | -0.12 | -5.24 | 2.23 | 2.25 | 2.17 | 19151 |
| 1727300400 | 2.29 | 0.19 | 9.05 | 2.1 | 2.31 | 2.1 | 72600 |
| 1727214000 | 2.1 | -0.1 | -4.55 | 2.2 | 2.2 | 2.1 | 29790 |
| 1727127600 | 2.2 | 0 | 0.00 | 2.2 | 2.3 | 2.1 | 38765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
