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, 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%)
Nov 01, 2021 0.3350 0.3300 0.3200 0.3300 349,251 +0.00(+0.00%)
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%)
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.