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

Macarthur Minerals Ltd (TSV: MMS )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 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, 2022 0.3000 0.3100 0.2850 0.2850 21,000 +0.00(+0.00%)
Jan 28, 2022 0.3150 0.3150 0.2850 0.2850 117,100 -0.03(-9.52%)
Jan 27, 2022 0.3300 0.3300 0.3150 0.3150 108,900 -0.01(-3.08%)
Jan 25, 2022 0.3250 142 +0.01(+1.56%)
Jan 24, 2022 0.3250 0.3250 0.2950 0.3200 54,650 -0.01(-1.54%)
Jan 21, 2022 0.3350 0.3350 0.3250 0.3250 18,400 -0.01(-2.99%)
Jan 20, 2022 0.3350 0.3350 0.3350 0.3350 7,300 -0.01(-1.47%)
Jan 19, 2022 0.3500 0.3600 0.3400 0.3400 65,500 -0.01(-2.86%)
Jan 18, 2022 0.3500 0.3500 0.3500 0.3500 10,500 -0.01(-2.78%)
Jan 17, 2022 0.3600 0.3600 0.3600 0.3600 3,500 +0.02(+4.35%)
Jan 14, 2022 0.3300 0.3550 0.3250 0.3450 87,738 +0.01(+4.55%)
Jan 13, 2022 0.3250 0.3300 0.3200 0.3300 64,888 -0.02(-7.04%)
Jan 12, 2022 0.3500 0.3550 0.3500 0.3550 13,500 +0.04(+12.70%)
Jan 11, 2022 0.3100 0.3500 0.3100 0.3150 112,150 -0.01(-3.08%)
Jan 10, 2022 0.3250 0.3250 0.3250 0.3250 3,750 +0.02(+4.84%)
Jan 06, 2022 0.3100 0.3100 0.3100 218 -0.01(-3.13%)
Jan 04, 2022 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Dec 31, 2021 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Dec 30, 2021 0.3200 0.3200 0.3150 0.3150 5,000 +0.02(+5.00%)
Dec 29, 2021 0.3250 0.3250 0.2750 0.3000 92,500 -0.03(-7.69%)
Dec 24, 2021 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Dec 23, 2021 0.3350 0.3350 0.3200 0.3200 21,100 +0.00(+0.00%)
Dec 22, 2021 0.3150 0.3200 0.3150 0.3200 36,500 +0.01(+3.23%)
Dec 21, 2021 0.3100 0.3100 0.3050 0.3100 21,000 +0.01(+3.33%)
Dec 20, 2021 0.3200 0.3250 0.2800 0.3000 112,000 -0.02(-4.76%)
Dec 17, 2021 0.3250 0.3250 0.3150 0.3150 1,650 -0.01(-1.56%)
Dec 16, 2021 0.3200 0.3200 0.3150 0.3200 50,000 +0.01(+3.23%)
Dec 15, 2021 0.3100 0.3100 0.3100 0.3100 11,237 +0.02(+5.08%)
Dec 14, 2021 0.3150 0.3150 0.2950 0.2950 93,500 -0.02(-4.84%)
Dec 13, 2021 0.3200 0.3200 0.3100 0.3100 95,502 -0.01(-3.13%)
Dec 10, 2021 0.3050 0.3350 0.2900 0.3200 138,400 +0.02(+4.92%)
Dec 09, 2021 0.3650 0.3650 0.2850 0.3050 669,877 -0.08(-20.78%)
Dec 07, 2021 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Dec 06, 2021 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Dec 03, 2021 0.4000 0.4100 0.3950 0.4000 51,000 +0.00(+0.00%)
Dec 02, 2021 0.4000 0.4000 0.3800 0.4000 113,328 +0.01(+2.56%)
Dec 01, 2021 0.3550 0.3900 0.3550 0.3900 99,000 +0.04(+9.86%)
Nov 29, 2021 0.3600 0.3550 0.3550 0.3550 0 -0.03(-6.58%)
Nov 25, 2021 0.3800 0.3800 0.3800 0 -0.02(-3.80%)
Nov 24, 2021 0.3900 0.4000 0.3750 0.3950 68,004 +0.01(+1.28%)
Nov 23, 2021 0.3750 0.4250 0.3750 0.3900 187,001 +0.02(+4.00%)
Nov 22, 2021 0.3800 0.3800 0.3750 0.3750 6,250 -0.02(-3.85%)
Nov 19, 2021 0.3850 0.3900 0.3850 0.3900 7,000 +0.01(+1.30%)
Nov 18, 2021 0.3800 0.3850 0.3850 0.3850 18,003 +0.00(+0.00%)
Nov 17, 2021 0.3900 0.3900 0.3850 0.3850 39,500 -0.02(-6.10%)
Nov 16, 2021 0.3900 0.4200 0.3900 0.4100 121,764 +0.01(+3.80%)
Nov 15, 2021 0.3750 0.3950 0.3750 0.3950 70,984 +0.02(+5.33%)
Nov 12, 2021 0.3850 0.3850 0.3750 0.3750 62,500 +0.02(+5.63%)
Nov 11, 2021 0.3550 0.3550 0.3500 0.3550 33,050 +0.01(+1.43%)
Nov 09, 2021 0.3400 0.3500 0.3300 0.3500 26,318 +0.02(+6.06%)
Nov 08, 2021 0.3400 0.3400 0.3300 0.3300 26,000 -0.01(-2.94%)
Nov 05, 2021 0.3500 0.3500 0.3400 0.3400 15,150 -0.02(-5.56%)
Nov 04, 2021 0.3600 0.3600 0.3600 0.3600 162,500 +0.00(+0.00%)
Nov 03, 2021 0.3700 0.3800 0.3600 0.3600 31,850 -0.01(-2.70%)
Nov 02, 2021 0.3300 0.3850 0.3300 0.3700 172,472 +0.04(+12.12%)
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.