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

Macarthur Minerals Ltd (TSV: MMS )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Feb 28, 2018 0.0500 0.0500 0.0500 0.0500 561,700 +0.00(+0.00%)
Feb 27, 2018 0.0500 0.0500 0.0500 0.0500 1,685,000 +0.00(+0.00%)
Feb 26, 2018 0.0550 0.0550 0.0500 0.0500 905,690 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0550 0.0500 0.0500 474,400 -0.00(-9.09%)
Feb 22, 2018 0.0550 0.0550 0.0500 0.0550 855,610 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0550 0.0550 0.0550 899,138 +0.00(+0.00%)
Feb 20, 2018 0.0600 0.0600 0.0550 0.0550 801,900 +0.00(+0.00%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 15, 2018 0.0550 0.0600 0.0550 0.0600 239,966 +0.00(+0.00%)
Feb 14, 2018 0.0550 0.0600 0.0550 0.0600 55,450 +0.00(+9.09%)
Feb 13, 2018 0.0600 0.0600 0.0550 0.0550 1,325,130 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0550 0.0550 25,500 +0.00(+0.00%)
Feb 09, 2018 0.0550 0.0600 0.0550 0.0550 175,000 -0.00(-8.33%)
Feb 08, 2018 0.0550 0.0600 0.0550 0.0600 8,160 +0.00(+0.00%)
Feb 07, 2018 0.0600 0.0600 0.0600 0.0600 205,200 +0.00(+0.00%)
Feb 06, 2018 0.0550 0.0600 0.0550 0.0600 34,000 +0.00(+0.00%)
Feb 05, 2018 0.0600 0.0600 0.0550 0.0600 509,833 +0.00(+0.00%)
Feb 02, 2018 0.0600 0.0650 0.0600 0.0600 2,122,500 +0.00(+0.00%)
Feb 01, 2018 0.0650 0.0650 0.0600 0.0600 111,066 -0.01(-7.69%)
Jan 31, 2018 0.0700 0.0700 0.0650 0.0650 1,020,269 +0.00(+0.00%)
Jan 30, 2018 0.0650 0.0650 0.0650 0.0650 1,896,000 -0.01(-7.14%)
Jan 29, 2018 0.0600 0.0700 0.0600 0.0700 3,174,167 +0.01(+16.67%)
Jan 26, 2018 0.0650 0.0650 0.0600 0.0600 41,083 -0.01(-7.69%)
Jan 25, 2018 0.0650 0.0650 0.0600 0.0650 622,578 +0.00(+0.00%)
Jan 24, 2018 0.0650 0.0650 0.0600 0.0650 1,676,802 +0.00(+0.00%)
Jan 23, 2018 0.0750 0.0750 0.0650 0.0650 1,277,725 -0.01(-7.14%)
Jan 22, 2018 0.0650 0.0750 0.0650 0.0700 4,789,540 +0.01(+7.69%)
Jan 19, 2018 0.0600 0.0650 0.0600 0.0650 12,384,862 +0.01(+8.33%)
Jan 18, 2018 0.0550 0.0600 0.0550 0.0600 712,467 +0.00(+9.09%)
Jan 17, 2018 0.0550 0.0600 0.0550 0.0550 238,000 -0.00(-8.33%)
Jan 16, 2018 0.0550 0.0600 0.0500 0.0600 2,021,100 +0.00(+0.00%)
Jan 15, 2018 0.0600 0.0600 0.0600 0.0600 186,700 +0.00(+0.00%)
Jan 12, 2018 0.0600 0.0600 0.0600 0.0600 259,767 +0.00(+0.00%)
Jan 11, 2018 0.0600 0.0600 0.0550 0.0600 1,343,690 +0.00(+0.00%)
Jan 10, 2018 0.0650 0.0650 0.0600 0.0600 135,000 +0.00(+0.00%)
Jan 09, 2018 0.0650 0.0650 0.0600 0.0600 107,446 -0.01(-7.69%)
Jan 08, 2018 0.0650 0.0650 0.0600 0.0650 458,692 +0.00(+0.00%)
Jan 05, 2018 0.0650 0.0650 0.0600 0.0650 180,500 +0.00(+0.00%)
Jan 04, 2018 0.0650 0.0650 0.0600 0.0650 125,000 +0.01(+8.33%)
Jan 03, 2018 0.0600 0.0650 0.0600 0.0600 528,347 +0.00(+0.00%)
Jan 02, 2018 0.0650 0.0650 0.0600 133,266 -0.01(-7.69%)
Dec 29, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 28, 2017 0.0600 0.0650 0.0550 0.0650 373,103 +0.01(+8.33%)
Dec 27, 2017 0.0600 0.0650 0.0600 0.0600 378,999 +0.00(+0.00%)
Dec 22, 2017 0.0600 0.0600 0.0600 0.0600 550,500 +0.00(+0.00%)
Dec 21, 2017 0.0600 0.0600 0.0600 0.0600 875,876 +0.00(+0.00%)
Dec 20, 2017 0.0600 0.0600 0.0600 0.0600 27,500 +0.00(+0.00%)
Dec 19, 2017 0.0600 0.0650 0.0600 0.0600 1,004,958 -0.01(-7.69%)
Dec 18, 2017 0.0650 0.0650 0.0600 0.0650 1,208,723 +0.00(+0.00%)
Dec 15, 2017 0.0700 0.0700 0.0650 0.0650 97,530 -0.01(-7.14%)
Dec 14, 2017 0.0700 0.0700 0.0650 0.0700 1,228,969 +0.00(+0.00%)
Dec 13, 2017 0.0700 0.0750 0.0650 0.0700 492,832 -0.00(-6.67%)
Dec 12, 2017 0.0650 0.0750 0.0650 0.0750 186,000 +0.00(+7.14%)
Dec 11, 2017 0.0750 0.0750 0.0700 0.0700 744,819 +0.00(+0.00%)
Dec 08, 2017 0.0700 0.0750 0.0650 0.0700 652,800 +0.01(+7.69%)
Dec 07, 2017 0.0750 0.0750 0.0650 0.0650 739,773 -0.01(-7.14%)
Dec 06, 2017 0.0700 0.0750 0.0700 0.0700 346,500 +0.00(+0.00%)
Dec 05, 2017 0.0700 0.0700 0.0650 0.0700 989,571 +0.01(+7.69%)
Dec 04, 2017 0.0700 0.0700 0.0650 0.0650 309,500 +0.00(+0.00%)
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.