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 (%)
Feb 26, 2021 0.5300 0.5300 0.5000 0.5200 379,691 -0.02(-3.70%)
Feb 25, 2021 0.5500 0.5700 0.5400 0.5400 168,175 -0.03(-5.26%)
Feb 24, 2021 0.5900 0.5900 0.5400 0.5700 196,456 -0.04(-6.56%)
Feb 23, 2021 0.6100 0.6100 0.5900 0.6100 50,380 +0.00(+0.00%)
Feb 22, 2021 0.6200 0.6400 0.5900 0.6100 288,677 -0.02(-3.17%)
Feb 19, 2021 0.6200 0.6500 0.6100 0.6300 156,955 +0.00(+0.00%)
Feb 18, 2021 0.6400 0.6700 0.6300 0.6300 128,884 +0.00(+0.00%)
Feb 17, 2021 0.6500 0.6500 0.6300 0.6300 105,985 -0.03(-4.55%)
Feb 16, 2021 0.6500 0.6700 0.6300 0.6600 157,885 +0.02(+3.13%)
Feb 12, 2021 0.6400 0.6400 0.6400 0 -0.02(-3.03%)
Feb 11, 2021 0.5900 0.6800 0.5900 0.6600 310,433 +0.06(+10.00%)
Feb 10, 2021 0.6100 0.6200 0.6000 0.6000 77,650 -0.01(-1.64%)
Feb 09, 2021 0.6300 0.6300 0.5900 0.6100 229,266 -0.01(-1.61%)
Feb 08, 2021 0.7000 0.7000 0.5800 0.6200 1,029,484 +0.05(+8.77%)
Feb 03, 2021 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Feb 02, 2021 0.5600 0.5700 0.5300 0.5400 190,264 +0.01(+1.89%)
Feb 01, 2021 0.5200 0.5300 0.5100 0.5300 430,069 +0.05(+10.42%)
Jan 29, 2021 0.5000 0.5000 0.4800 0.4800 57,145 -0.02(-4.00%)
Jan 28, 2021 0.5000 0.5000 0.4850 0.5000 65,035 +0.00(+0.00%)
Jan 27, 2021 0.5100 0.5200 0.5000 0.5000 197,488 -0.02(-3.85%)
Jan 26, 2021 0.4900 0.5200 0.4900 0.5200 113,777 +0.03(+5.05%)
Jan 25, 2021 0.4950 0.4950 0.4700 0.4950 59,314 +0.00(+0.00%)
Jan 22, 2021 0.4900 0.4950 0.4850 0.4950 12,000 +0.01(+2.06%)
Jan 21, 2021 0.4850 0.4900 0.4800 0.4850 39,500 -0.01(-1.02%)
Jan 20, 2021 0.4600 0.4950 0.4600 0.4900 59,700 +0.03(+6.52%)
Jan 19, 2021 0.4750 0.4750 0.4550 0.4600 125,369 -0.02(-5.15%)
Jan 18, 2021 0.5100 0.5100 0.4700 0.4850 53,870 -0.03(-4.90%)
Jan 15, 2021 0.4900 0.5100 0.4800 0.5100 78,095 +0.02(+4.08%)
Jan 14, 2021 0.4900 0.4900 0.4850 0.4900 48,350 +0.00(+0.00%)
Jan 13, 2021 0.4900 0.5500 0.4900 0.4900 247,087 -0.01(-1.01%)
Jan 12, 2021 0.4900 0.5100 0.4900 0.4950 121,905 +0.01(+1.02%)
Jan 11, 2021 0.5100 0.5200 0.4900 0.4900 95,470 -0.01(-2.00%)
Jan 08, 2021 0.4550 0.5000 0.4400 0.5000 260,461 +0.04(+9.89%)
Jan 07, 2021 0.4500 0.4600 0.4350 0.4550 77,958 +0.01(+2.25%)
Jan 06, 2021 0.4850 0.4850 0.4450 0.4450 34,530 -0.02(-3.26%)
Jan 05, 2021 0.4500 0.4900 0.4500 0.4600 100,660 +0.01(+2.22%)
Jan 04, 2021 0.4550 0.4600 0.4500 0.4500 75,000 +0.01(+2.27%)
Dec 31, 2020 0.4400 0.4400 0.4400 0 -0.02(-3.30%)
Dec 30, 2020 0.4650 0.4700 0.4550 0.4550 132,700 +0.02(+4.60%)
Dec 29, 2020 0.4700 0.4800 0.4350 0.4350 245,428 -0.04(-9.37%)
Dec 24, 2020 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Dec 23, 2020 0.5000 0.5100 0.4900 0.4950 33,100 -0.01(-1.00%)
Dec 22, 2020 0.4850 0.5000 0.4850 0.5000 76,933 +0.02(+3.09%)
Dec 21, 2020 0.4850 0.5000 0.4850 0.4850 63,980 +0.00(+0.00%)
Dec 18, 2020 0.4900 0.5000 0.4850 0.4850 87,349 -0.01(-1.02%)
Dec 17, 2020 0.4750 0.4900 0.4600 0.4900 99,418 +0.01(+2.08%)
Dec 16, 2020 0.4850 0.4900 0.4800 0.4800 175,000 +0.01(+1.05%)
Dec 15, 2020 0.4750 0.4750 0.4550 0.4750 50,027 -0.01(-1.04%)
Dec 14, 2020 0.4800 0.4800 0.4800 0.4800 37,185 +0.00(+0.00%)
Dec 11, 2020 0.4800 0.4800 0.4750 0.4800 82,907 +0.01(+2.13%)
Dec 10, 2020 0.4800 0.4800 0.4600 0.4700 131,185 +0.00(+1.08%)
Dec 09, 2020 0.4900 0.4900 0.4650 0.4650 93,500 -0.01(-3.12%)
Dec 08, 2020 0.5100 0.5100 0.4800 0.4800 214,500 -0.02(-4.00%)
Dec 07, 2020 0.5000 0.5000 0.4800 0.5000 210,862 +0.05(+11.11%)
Dec 04, 2020 0.4550 0.4600 0.4500 0.4500 136,409 -0.01(-2.17%)
Dec 03, 2020 0.4450 0.4600 0.4450 0.4600 28,100 +0.01(+2.22%)
Dec 02, 2020 0.4300 0.4600 0.4300 0.4500 19,753 +0.01(+2.27%)
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.