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 (%)
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%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 13,561 -0.00(-9.09%)
Oct 31, 2019 0.0550 0.0550 0.0550 0.0550 688,000 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0550 0.0550 0.0550 13,500 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0550 0.0500 0.0550 206,000 +0.01(+14.58%)
Oct 28, 2019 0.0500 0.0500 0.0480 0.0480 257,300 +0.00(+6.67%)
Oct 25, 2019 0.0450 0.0450 0.0450 0.0450 230,000 -0.01(-10.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 134,000 +0.00(+0.00%)
Oct 23, 2019 0.0550 0.0550 0.0450 0.0500 142,000 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0500 0.0450 0.0500 286,900 +0.01(+11.11%)
Oct 21, 2019 0.0500 0.0500 0.0450 0.0450 1,009,000 -0.01(-18.18%)
Oct 18, 2019 0.0550 0.0550 0.0550 0.0550 26,100 +0.00(+10.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Oct 16, 2019 0.0550 0.0550 0.0500 0.0500 241,100 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 966,000 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0550 0.0500 0.0500 93,641 +0.00(+0.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 03, 2019 0.0600 0.0600 0.0500 0.0550 865,783 +0.00(+0.00%)
Oct 02, 2019 0.0600 0.0600 0.0550 0.0550 226,622 -0.00(-8.33%)
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.