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 (%)
Oct 31, 2017 0.0900 0.0900 0.0800 0.0800 975,750 -0.01(-11.11%)
Oct 30, 2017 0.0850 0.0900 0.0800 0.0900 361,764 +0.00(+5.88%)
Oct 27, 2017 0.0900 0.0900 0.0850 0.0850 1,027,600 -0.01(-10.53%)
Oct 26, 2017 0.0900 0.0950 0.0850 0.0950 616,600 +0.01(+5.56%)
Oct 25, 2017 0.0900 0.0900 0.0850 0.0900 478,575 +0.00(+0.00%)
Oct 24, 2017 0.0950 0.0950 0.0900 0.0900 560,900 -0.01(-10.00%)
Oct 23, 2017 0.1000 0.1000 0.0950 0.1000 757,700 +0.00(+0.00%)
Oct 20, 2017 0.1000 0.1050 0.0950 0.1000 1,421,725 +0.00(+0.00%)
Oct 19, 2017 0.0950 0.1000 0.0950 0.1000 186,000 +0.01(+5.26%)
Oct 18, 2017 0.1000 0.1000 0.0950 0.0950 678,000 -0.01(-5.00%)
Oct 17, 2017 0.0850 0.1050 0.0850 0.1000 2,210,600 +0.01(+11.11%)
Oct 16, 2017 0.1000 0.1000 0.0900 0.0900 734,890 -0.01(-5.26%)
Oct 13, 2017 0.0900 0.0950 0.0850 0.0950 1,362,988 +0.01(+5.56%)
Oct 12, 2017 0.0900 0.0900 0.0850 0.0900 1,366,300 +0.00(+5.88%)
Oct 11, 2017 0.0900 0.0900 0.0850 0.0850 724,100 -0.00(-5.56%)
Oct 10, 2017 0.1000 0.1000 0.0900 0.0900 883,758 -0.01(-10.00%)
Oct 06, 2017 0.0900 0.1000 0.0900 0.1000 1,564,800 +0.01(+5.26%)
Oct 05, 2017 0.1000 0.1050 0.0900 0.0950 1,003,525 -0.01(-5.00%)
Oct 04, 2017 0.1100 0.1150 0.1000 0.1000 2,153,203 -0.01(-9.09%)
Oct 03, 2017 0.0950 0.1200 0.0900 0.1100 5,037,914 +0.01(+15.79%)
Oct 02, 2017 0.1000 0.1000 0.0900 0.0950 2,444,571 +0.00(+0.00%)
Sep 29, 2017 0.0850 0.1000 0.0800 0.0950 3,247,175 +0.01(+18.75%)
Sep 28, 2017 0.0850 0.1050 0.0750 0.0800 9,960,968 -0.01(-5.88%)
Sep 27, 2017 0.0550 0.0950 0.0550 0.0850 8,512,289 +0.03(+41.67%)
Sep 26, 2017 0.0500 0.0600 0.0500 0.0600 2,257,020 +0.00(+9.09%)
Sep 25, 2017 0.0500 0.0550 0.0450 0.0550 857,435 +0.00(+10.00%)
Sep 22, 2017 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Sep 21, 2017 0.0500 0.0500 0.0500 0.0500 150,000 +0.00(+0.00%)
Sep 20, 2017 0.0500 0.0500 0.0500 0.0500 670,000 +0.00(+0.00%)
Sep 19, 2017 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Sep 18, 2017 0.0500 0.0550 0.0500 0.0550 410,000 +0.00(+10.00%)
Sep 15, 2017 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Sep 14, 2017 0.0500 0.0500 0.0450 0.0500 1,127,000 +0.00(+0.00%)
Sep 13, 2017 0.0500 0.0500 0.0450 0.0500 1,173,400 -0.00(-9.09%)
Sep 12, 2017 0.0500 0.0550 0.0500 0.0550 50,000 +0.00(+10.00%)
Sep 11, 2017 0.0500 0.0550 0.0500 0.0500 485,000 +0.00(+0.00%)
Sep 08, 2017 0.0550 0.0550 0.0500 0.0500 265,000 -0.00(-9.09%)
Sep 07, 2017 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+0.00%)
Sep 06, 2017 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Sep 05, 2017 0.0500 0.0550 0.0500 0.0550 218,950 +0.00(+0.00%)
Sep 01, 2017 0.0550 0.0550 0.0550 0.0550 340,547 +0.00(+0.00%)
Aug 31, 2017 0.0550 0.0600 0.0550 0.0550 767,700 -0.00(-8.33%)
Aug 30, 2017 0.0600 0.0600 0.0600 0.0600 577,800 -0.01(-7.69%)
Aug 29, 2017 0.0550 0.0650 0.0550 0.0650 2,100,800 +0.01(+18.18%)
Aug 28, 2017 0.0550 0.0550 0.0550 0.0550 274,000 +0.00(+0.00%)
Aug 25, 2017 0.0550 0.0550 0.0550 0.0550 200,000 -0.00(-8.33%)
Aug 23, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 22, 2017 0.0550 0.0600 0.0550 0.0600 49,000 +0.00(+0.00%)
Aug 21, 2017 0.0600 0.0600 0.0600 0.0600 69,800 +0.00(+0.00%)
Aug 18, 2017 0.0550 0.0650 0.0550 0.0600 576,500 +0.00(+9.09%)
Aug 17, 2017 0.0550 0.0550 0.0550 0.0550 338,057 +0.00(+0.00%)
Aug 16, 2017 0.0550 0.0550 0.0550 0.0550 344,000 -0.00(-8.33%)
Aug 15, 2017 0.0600 0.0600 0.0600 0.0600 3,200 +0.00(+0.00%)
Aug 14, 2017 0.0600 0.0600 0.0600 0.0600 161,066 +0.00(+0.00%)
Aug 11, 2017 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Aug 09, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 08, 2017 0.0600 0.0600 0.0550 0.0600 215,000 +0.00(+0.00%)
Aug 04, 2017 0.0650 0.0650 0.0600 0.0600 182,025 -0.01(-7.69%)
Aug 03, 2017 0.0550 0.0650 0.0550 0.0650 248,500 +0.01(+8.33%)
Aug 02, 2017 0.0650 0.0650 0.0600 0.0600 255,000 -0.01(-7.69%)
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.