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

Macarthur Minerals Ltd (TSV: MMS )

0.0700 +0.0050 (+7.69%)
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 (%)
Oct 29, 2021 0.3550 0.3550 0.2900 0.3300 467,815 -0.02(-7.04%)
Oct 28, 2021 0.3650 0.3700 0.3550 0.3550 94,908 -0.01(-1.39%)
Oct 27, 2021 0.3850 0.3850 0.3550 0.3600 192,244 -0.03(-6.49%)
Oct 26, 2021 0.3900 0.3900 0.3850 0.3850 37,000 -0.01(-2.53%)
Oct 25, 2021 0.4050 0.4050 0.3950 0.3950 77,600 +0.00(+0.00%)
Oct 22, 2021 0.4050 0.4050 0.3950 0.3950 51,200 -0.01(-3.66%)
Oct 21, 2021 0.4050 0.4100 0.4000 0.4100 64,550 +0.00(+1.23%)
Oct 20, 2021 0.4000 0.4050 0.4000 0.4050 104,075 +0.00(+0.00%)
Oct 19, 2021 0.4000 0.4100 0.3950 0.4050 48,500 +0.01(+1.25%)
Oct 18, 2021 0.4000 0.4000 0.3950 0.4000 9,903 -0.01(-2.44%)
Oct 15, 2021 0.3900 0.4200 0.3900 0.4100 111,550 +0.01(+3.80%)
Oct 14, 2021 0.3950 0.4000 0.3950 0.3950 44,500 +0.01(+1.28%)
Oct 13, 2021 0.4050 0.4100 0.3900 0.3900 63,125 -0.02(-4.88%)
Oct 12, 2021 0.4200 0.4200 0.4100 0.4100 98,705 -0.01(-2.38%)
Oct 07, 2021 0.4200 0.4200 0.4200 0 +0.01(+1.20%)
Oct 06, 2021 0.4150 0.4250 0.4100 0.4150 177,225 +0.01(+1.22%)
Oct 05, 2021 0.4200 0.4300 0.4100 0.4100 84,750 -0.01(-2.38%)
Oct 04, 2021 0.4250 0.4250 0.4200 0.4200 55,000 +0.01(+1.20%)
Oct 01, 2021 0.4200 0.4300 0.4150 0.4150 47,335 +0.01(+1.22%)
Sep 30, 2021 0.4350 0.4350 0.4050 0.4100 132,750 -0.02(-4.65%)
Sep 29, 2021 0.4000 0.4300 0.3800 0.4300 234,200 +0.01(+2.38%)
Sep 28, 2021 0.4350 0.4350 0.4200 0.4200 5,500 -0.02(-4.55%)
Sep 27, 2021 0.4500 0.4500 0.4350 0.4400 53,747 -0.03(-6.38%)
Sep 24, 2021 0.4550 0.4700 0.4500 0.4700 83,733 +0.00(+1.08%)
Sep 23, 2021 0.4650 0.4700 0.4650 0.4650 49,925 +0.00(+0.00%)
Sep 22, 2021 0.4850 0.4850 0.4650 0.4650 198,600 -0.02(-4.12%)
Sep 20, 2021 0.4850 0.4850 0.4850 4 -0.03(-4.90%)
Sep 17, 2021 0.5100 0.5100 0.5000 0.5100 15,859 +0.01(+2.00%)
Sep 16, 2021 0.5000 0.5000 0.5000 0.5000 23,375 +0.00(+0.00%)
Sep 15, 2021 0.5000 0.5000 0.5000 0.5000 35,800 -0.01(-1.96%)
Sep 14, 2021 0.5200 0.5200 0.5100 0.5100 25,424 +0.00(+0.00%)
Sep 13, 2021 0.5600 0.5600 0.5100 0.5100 90,985 -0.06(-10.53%)
Sep 10, 2021 0.5300 0.6000 0.5300 0.5700 139,050 +0.06(+11.76%)
Sep 09, 2021 0.4850 0.5100 0.4850 0.5100 135,500 +0.01(+2.00%)
Sep 08, 2021 0.4850 0.5200 0.4800 0.5000 197,500 +0.01(+1.01%)
Sep 07, 2021 0.4800 0.5000 0.4800 0.4950 55,232 +0.00(+0.00%)
Sep 03, 2021 0.4950 0.4950 0.4950 0 -0.03(-4.81%)
Sep 02, 2021 0.5000 0.5200 0.5000 0.5200 23,197 +0.01(+1.96%)
Sep 01, 2021 0.4700 0.5100 0.4700 0.5100 53,501 +0.04(+8.51%)
Aug 31, 2021 0.4650 0.4700 0.4650 0.4700 85,116 +0.00(+0.00%)
Aug 30, 2021 0.4800 0.4800 0.4650 0.4700 43,250 +0.00(+0.00%)
Aug 27, 2021 0.4700 0.4700 0.4700 0.4700 11,500 -0.01(-1.05%)
Aug 26, 2021 0.4750 0.4900 0.4750 0.4750 68,750 -0.01(-1.04%)
Aug 25, 2021 0.4850 0.4850 0.4800 0.4800 8,062 +0.01(+1.05%)
Aug 24, 2021 0.4900 0.4900 0.4750 0.4750 26,010 -0.03(-5.00%)
Aug 23, 2021 0.5000 0.5000 0.5000 0.5000 850 +0.01(+1.01%)
Aug 20, 2021 0.5100 0.5100 0.4950 0.4950 11,500 -0.02(-2.94%)
Aug 19, 2021 0.4900 0.5100 0.4900 0.5100 12,604 +0.03(+5.15%)
Aug 18, 2021 0.4900 0.4900 0.4850 0.4850 29,752 -0.01(-1.02%)
Aug 17, 2021 0.5200 0.5300 0.4900 0.4900 72,485 -0.04(-7.55%)
Aug 16, 2021 0.5500 0.5500 0.5300 0.5300 23,500 -0.01(-1.85%)
Aug 13, 2021 0.5500 0.5500 0.5400 0.5400 15,877 +0.00(+0.00%)
Aug 12, 2021 0.5500 0.5600 0.5400 0.5400 49,000 -0.02(-3.57%)
Aug 11, 2021 0.5600 0.5800 0.5500 0.5600 78,142 +0.00(+0.00%)
Aug 10, 2021 0.5700 0.5700 0.5400 0.5600 32,436 +0.02(+3.70%)
Aug 09, 2021 0.5400 0.5600 0.5400 0.5400 45,000 -0.01(-1.82%)
Aug 06, 2021 0.5400 0.5500 0.5400 0.5500 14,660 +0.01(+1.85%)
Aug 05, 2021 0.5200 0.5500 0.5200 0.5400 11,500 +0.01(+1.89%)
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.