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 30, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 29, 2018 0.0250 0.0250 0.0250 0.0250 834,000 +0.00(+0.00%)
Oct 26, 2018 0.0300 0.0300 0.0250 0.0250 112,000 -0.00(-16.67%)
Oct 19, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 18, 2018 0.0250 0.0250 0.0250 0.0250 116,666 +0.00(+0.00%)
Oct 17, 2018 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Oct 16, 2018 0.0250 0.0300 0.0250 0.0300 264,160 +0.00(+0.00%)
Oct 15, 2018 0.0300 0.0300 0.0250 0.0300 160,132 +0.00(+0.00%)
Oct 12, 2018 0.0250 0.0300 0.0250 0.0300 62,000 +0.00(+0.00%)
Oct 11, 2018 0.0300 0.0300 0.0300 0.0300 177,000 +0.00(+20.00%)
Oct 10, 2018 0.0250 0.0250 0.0250 0.0250 26,000 -0.00(-16.67%)
Oct 09, 2018 0.0250 0.0300 0.0250 0.0300 108,000 +0.00(+0.00%)
Oct 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 04, 2018 0.0300 0.0300 0.0300 0.0300 19,000 +0.00(+0.00%)
Oct 03, 2018 0.0300 0.0300 0.0300 0.0300 105,000 +0.00(+0.00%)
Oct 02, 2018 0.0300 0.0300 0.0300 0.0300 1,219,000 +0.00(+20.00%)
Oct 01, 2018 0.0300 0.0300 0.0250 0.0250 146,500 -0.00(-16.67%)
Sep 28, 2018 0.0300 0.0300 0.0300 0.0300 46,400 +0.00(+20.00%)
Sep 27, 2018 0.0300 0.0300 0.0250 0.0250 278,000 -0.00(-16.67%)
Sep 26, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 25, 2018 0.0350 0.0350 0.0300 0.0300 75,500 +0.00(+0.00%)
Sep 24, 2018 0.0300 0.0350 0.0300 0.0300 266,000 +0.00(+0.00%)
Sep 21, 2018 0.0300 0.0350 0.0300 0.0300 23,000 -0.01(-14.29%)
Sep 20, 2018 0.0300 0.0350 0.0300 0.0350 138,753 +0.01(+16.67%)
Sep 19, 2018 0.0350 0.0350 0.0300 0.0300 300,000 +0.00(+0.00%)
Sep 18, 2018 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Sep 14, 2018 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Sep 13, 2018 0.0300 0.0350 0.0300 0.0350 1,075,276 +0.01(+16.67%)
Sep 12, 2018 0.0250 0.0300 0.0250 0.0300 165,000 +0.00(+20.00%)
Sep 11, 2018 0.0300 0.0300 0.0250 0.0250 563,300 +0.00(+0.00%)
Sep 10, 2018 0.0250 0.0250 0.0200 0.0250 518,820 +0.00(+0.00%)
Sep 07, 2018 0.0250 0.0250 0.0250 0.0250 250,666 +0.00(+0.00%)
Sep 06, 2018 0.0250 0.0250 0.0250 0.0250 37,000 +0.00(+0.00%)
Sep 05, 2018 0.0250 0.0250 0.0250 0.0250 143,000 +0.00(+0.00%)
Sep 04, 2018 0.0300 0.0300 0.0250 0.0250 83,332 +0.00(+0.00%)
Aug 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 30, 2018 0.0300 0.0300 0.0250 0.0250 79,000 -0.00(-16.67%)
Aug 29, 2018 0.0300 0.0300 0.0250 0.0300 274,755 +0.00(+20.00%)
Aug 28, 2018 0.0250 0.0300 0.0200 0.0250 125,655 +0.00(+0.00%)
Aug 27, 2018 0.0250 0.0250 0.0250 0.0250 18,200 +0.00(+0.00%)
Aug 24, 2018 0.0250 0.0250 0.0250 0.0250 50,600 +0.00(+0.00%)
Aug 23, 2018 0.0250 0.0250 0.0250 0.0250 244,666 -0.00(-16.67%)
Aug 22, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+20.00%)
Aug 21, 2018 0.0250 0.0250 0.0250 0.0250 221,000 +0.00(+0.00%)
Aug 20, 2018 0.0250 0.0250 0.0250 0.0250 935,800 +0.00(+0.00%)
Aug 17, 2018 0.0250 0.0250 0.0250 0.0250 22,500 +0.00(+0.00%)
Aug 16, 2018 0.0250 0.0250 0.0200 0.0250 476,700 +0.00(+0.00%)
Aug 15, 2018 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Aug 14, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 13, 2018 0.0300 0.0300 0.0250 0.0300 1,139,990 +0.00(+0.00%)
Aug 10, 2018 0.0300 0.0300 0.0300 0.0300 462,518 +0.00(+0.00%)
Aug 09, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Aug 08, 2018 0.0350 0.0350 0.0300 0.0300 126,500 +0.00(+0.00%)
Aug 07, 2018 0.0350 0.0350 0.0300 0.0300 14,500 +0.00(+0.00%)
Aug 03, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
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.