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, 2020 0.1950 0.1950 0.1950 0.1950 20,000 -0.01(-2.50%)
Jan 29, 2020 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Jan 28, 2020 0.1950 0.1950 0.1850 0.1850 4,000 -0.01(-2.63%)
Jan 27, 2020 0.1950 0.1950 0.1900 0.1900 160,500 -0.01(-5.00%)
Jan 24, 2020 0.2000 0.2000 0.1900 0.2000 206,165 +0.01(+2.56%)
Jan 23, 2020 0.2000 0.2000 0.1950 0.1950 90,510 -0.01(-2.50%)
Jan 22, 2020 0.2000 0.2000 0.1950 0.2000 175,700 -0.01(-4.76%)
Jan 21, 2020 0.2000 0.2100 0.1950 0.2100 329,200 +0.00(+0.00%)
Jan 20, 2020 0.1950 0.2150 0.1950 0.2100 122,350 +0.01(+7.69%)
Jan 17, 2020 0.1800 0.1950 0.1750 0.1950 435,156 +0.02(+11.43%)
Jan 16, 2020 0.1950 0.1950 0.1750 0.1750 209,000 -0.01(-2.78%)
Jan 15, 2020 0.1750 0.1800 0.1750 0.1800 73,250 +0.01(+5.88%)
Jan 14, 2020 0.1800 0.1800 0.1700 0.1700 99,000 +0.00(+0.00%)
Jan 13, 2020 0.1800 0.1800 0.1700 0.1700 96,500 +0.00(+0.00%)
Jan 10, 2020 0.1700 0.1700 0.1700 0.1700 11,124 -0.00(-2.86%)
Jan 09, 2020 0.1900 0.1900 0.1750 0.1750 174,600 +0.00(+0.00%)
Jan 08, 2020 0.1850 0.1900 0.1750 0.1750 153,925 +0.00(+2.94%)
Jan 07, 2020 0.1800 0.1800 0.1700 0.1700 281,370 -0.02(-10.53%)
Jan 06, 2020 0.2250 0.2250 0.1900 0.1900 110,173 -0.03(-13.64%)
Jan 03, 2020 0.2050 0.2400 0.2050 0.2200 127,456 +0.01(+2.33%)
Jan 02, 2020 0.2250 0.2250 0.2000 0.2150 149,500 -0.02(-6.52%)
Dec 31, 2019 0.2300 0.2300 0.2300 0 +0.02(+6.98%)
Dec 30, 2019 0.2200 0.2300 0.2150 0.2150 80,150 -0.02(-8.51%)
Dec 27, 2019 0.2250 0.2400 0.2250 0.2350 56,000 +0.01(+6.82%)
Dec 24, 2019 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Dec 23, 2019 0.2350 0.2350 0.2250 0.2250 42,000 -0.01(-6.25%)
Dec 20, 2019 0.2350 0.2600 0.2300 0.2400 295,250 +0.01(+2.13%)
Dec 19, 2019 0.2350 0.2350 0.2350 0.2350 5,000 +0.00(+0.00%)
Dec 18, 2019 0.2400 0.2400 0.2350 0.2350 10,562 -0.01(-2.08%)
Dec 17, 2019 0.2300 0.2400 0.2300 0.2400 31,000 +0.01(+4.35%)
Dec 16, 2019 0.2350 0.2350 0.2250 0.2300 144,750 -0.00(-2.13%)
Dec 13, 2019 0.2250 0.2350 0.2250 0.2350 63,525 +0.00(+2.17%)
Dec 12, 2019 0.2300 0.2300 0.2300 0.2300 8,947 +0.01(+4.55%)
Dec 11, 2019 0.2500 0.2500 0.2200 0.2200 155,505 -0.04(-15.38%)
Dec 10, 2019 0.2450 0.2650 0.2300 0.2600 306,764 +0.09(+52.94%)
Nov 21, 2019 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Nov 20, 2019 0.2100 0.2100 0.2100 0.2100 4,500 +0.15(+250.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 0.0600 455,500 +0.00(+0.00%)
Nov 18, 2019 0.0600 0.0600 0.0600 0.0600 104,000 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0.0600 111,000 -0.01(-7.69%)
Nov 14, 2019 0.0600 0.0650 0.0600 0.0650 27,000 +0.01(+8.33%)
Nov 13, 2019 0.0600 0.0600 0.0600 0.0600 63,250 +0.00(+0.00%)
Nov 12, 2019 0.0600 0.0600 0.0600 0.0600 6,206 +0.00(+0.00%)
Nov 06, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 05, 2019 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Nov 04, 2019 0.0550 0.0550 0.0550 0.0550 166,500 +0.00(+10.00%)
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.