Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macarthur Minerals Ltd (TSV: MMS )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Jan 31, 2018 0.0700 0.0700 0.0650 0.0650 1,020,269 +0.00(+0.00%)
Jan 30, 2018 0.0650 0.0650 0.0650 0.0650 1,896,000 -0.01(-7.14%)
Jan 29, 2018 0.0600 0.0700 0.0600 0.0700 3,174,167 +0.01(+16.67%)
Jan 26, 2018 0.0650 0.0650 0.0600 0.0600 41,083 -0.01(-7.69%)
Jan 25, 2018 0.0650 0.0650 0.0600 0.0650 622,578 +0.00(+0.00%)
Jan 24, 2018 0.0650 0.0650 0.0600 0.0650 1,676,802 +0.00(+0.00%)
Jan 23, 2018 0.0750 0.0750 0.0650 0.0650 1,277,725 -0.01(-7.14%)
Jan 22, 2018 0.0650 0.0750 0.0650 0.0700 4,789,540 +0.01(+7.69%)
Jan 19, 2018 0.0600 0.0650 0.0600 0.0650 12,384,862 +0.01(+8.33%)
Jan 18, 2018 0.0550 0.0600 0.0550 0.0600 712,467 +0.00(+9.09%)
Jan 17, 2018 0.0550 0.0600 0.0550 0.0550 238,000 -0.00(-8.33%)
Jan 16, 2018 0.0550 0.0600 0.0500 0.0600 2,021,100 +0.00(+0.00%)
Jan 15, 2018 0.0600 0.0600 0.0600 0.0600 186,700 +0.00(+0.00%)
Jan 12, 2018 0.0600 0.0600 0.0600 0.0600 259,767 +0.00(+0.00%)
Jan 11, 2018 0.0600 0.0600 0.0550 0.0600 1,343,690 +0.00(+0.00%)
Jan 10, 2018 0.0650 0.0650 0.0600 0.0600 135,000 +0.00(+0.00%)
Jan 09, 2018 0.0650 0.0650 0.0600 0.0600 107,446 -0.01(-7.69%)
Jan 08, 2018 0.0650 0.0650 0.0600 0.0650 458,692 +0.00(+0.00%)
Jan 05, 2018 0.0650 0.0650 0.0600 0.0650 180,500 +0.00(+0.00%)
Jan 04, 2018 0.0650 0.0650 0.0600 0.0650 125,000 +0.01(+8.33%)
Jan 03, 2018 0.0600 0.0650 0.0600 0.0600 528,347 +0.00(+0.00%)
Jan 02, 2018 0.0650 0.0650 0.0600 133,266 -0.01(-7.69%)
Dec 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 28, 2017 0.0600 0.0650 0.0550 0.0650 373,103 +0.01(+8.33%)
Dec 27, 2017 0.0600 0.0650 0.0600 0.0600 378,999 +0.00(+0.00%)
Dec 22, 2017 0.0600 0.0600 0.0600 0.0600 550,500 +0.00(+0.00%)
Dec 21, 2017 0.0600 0.0600 0.0600 0.0600 875,876 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Dec 19, 2017 0.0600 0.0650 0.0600 0.0600 1,004,958 -0.01(-7.69%)
Dec 18, 2017 0.0650 0.0650 0.0600 0.0650 1,208,723 +0.00(+0.00%)
Dec 15, 2017 0.0700 0.0700 0.0650 0.0650 97,530 -0.01(-7.14%)
Dec 14, 2017 0.0700 0.0700 0.0650 0.0700 1,228,969 +0.00(+0.00%)
Dec 13, 2017 0.0700 0.0750 0.0650 0.0700 492,832 -0.00(-6.67%)
Dec 12, 2017 0.0650 0.0750 0.0650 0.0750 186,000 +0.00(+7.14%)
Dec 11, 2017 0.0750 0.0750 0.0700 0.0700 744,819 +0.00(+0.00%)
Dec 08, 2017 0.0700 0.0750 0.0650 0.0700 652,800 +0.01(+7.69%)
Dec 07, 2017 0.0750 0.0750 0.0650 0.0650 739,773 -0.01(-7.14%)
Dec 06, 2017 0.0700 0.0750 0.0700 0.0700 346,500 +0.00(+0.00%)
Dec 05, 2017 0.0700 0.0700 0.0650 0.0700 989,571 +0.01(+7.69%)
Dec 04, 2017 0.0700 0.0700 0.0650 0.0650 309,500 +0.00(+0.00%)
Dec 01, 2017 0.0700 0.0700 0.0650 0.0650 502,000 +0.00(+0.00%)
Nov 30, 2017 0.0700 0.0700 0.0650 0.0650 460,374 -0.01(-7.14%)
Nov 29, 2017 0.0700 0.0700 0.0650 0.0700 1,846,141 -0.00(-6.67%)
Nov 28, 2017 0.0750 0.0800 0.0750 0.0750 315,400 -0.01(-6.25%)
Nov 27, 2017 0.0850 0.0850 0.0750 0.0800 1,304,637 -0.01(-5.88%)
Nov 24, 2017 0.0900 0.0950 0.0850 0.0850 619,300 -0.00(-5.56%)
Nov 23, 2017 0.0900 0.0950 0.0900 0.0900 270,361 +0.00(+5.88%)
Nov 22, 2017 0.0850 0.0950 0.0850 0.0850 848,411 +0.00(+0.00%)
Nov 21, 2017 0.0900 0.0900 0.0800 0.0850 164,111 -0.00(-5.56%)
Nov 20, 2017 0.0850 0.0900 0.0800 0.0900 452,363 +0.00(+5.88%)
Nov 17, 2017 0.0700 0.0850 0.0700 0.0850 1,494,079 +0.01(+21.43%)
Nov 16, 2017 0.0750 0.0750 0.0650 0.0700 398,115 +0.00(+0.00%)
Nov 15, 2017 0.0750 0.0750 0.0700 0.0700 573,764 +0.00(+0.00%)
Nov 14, 2017 0.0750 0.0750 0.0700 0.0700 500,000 -0.00(-6.67%)
Nov 13, 2017 0.0750 0.0800 0.0750 0.0750 824,214 +0.00(+0.00%)
Nov 10, 2017 0.0800 0.0800 0.0750 0.0750 598,800 -0.01(-6.25%)
Nov 09, 2017 0.0750 0.0800 0.0750 0.0800 1,085,549 +0.01(+6.67%)
Nov 08, 2017 0.0700 0.0750 0.0650 0.0750 347,291 +0.00(+0.00%)
Nov 07, 2017 0.0750 0.0800 0.0650 0.0750 1,074,200 -0.01(-6.25%)
Nov 06, 2017 0.0800 0.0800 0.0800 0.0800 171,000 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.0800 0.0750 0.0800 344,500 +0.00(+0.00%)
Nov 02, 2017 0.0800 0.0800 0.0800 0.0800 367,000 +0.00(+0.00%)
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.