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 (%)
Feb 28, 2022 0.3150 0.3200 0.3000 0.3100 62,000 -0.03(-7.46%)
Feb 25, 2022 0.3300 0.3350 0.3100 0.3350 27,630 +0.02(+4.69%)
Feb 24, 2022 0.3200 0.3200 0.3200 0.3200 12,193 -0.02(-4.48%)
Feb 23, 2022 0.3300 0.3350 0.3300 0.3350 96,000 +0.01(+3.08%)
Feb 22, 2022 0.3300 0.3300 0.3250 0.3250 6,272 -0.01(-1.52%)
Feb 18, 2022 0.3300 0 -0.01(-1.49%)
Feb 17, 2022 0.3700 0.3700 0.3350 0.3350 7,410 -0.03(-9.46%)
Feb 16, 2022 0.3800 0.3900 0.3600 0.3700 70,581 -0.02(-5.13%)
Feb 15, 2022 0.3900 0.4200 0.3600 0.3900 215,936 +0.03(+8.33%)
Feb 14, 2022 0.3900 0.3900 0.3600 0.3600 10,007 +0.01(+2.86%)
Feb 11, 2022 0.3300 0.3500 0.3300 0.3500 14,615 +0.02(+6.06%)
Feb 10, 2022 0.3150 0.3300 0.3150 0.3300 58,479 +0.03(+10.00%)
Feb 09, 2022 0.3100 0.3100 0.2950 0.3000 80,000 -0.01(-1.64%)
Feb 07, 2022 0.3050 0 -0.04(-12.86%)
Feb 03, 2022 0.3500 0 +0.03(+9.37%)
Feb 02, 2022 0.3400 0.3500 0.3200 0.3200 175,000 +0.02(+4.92%)
Feb 01, 2022 0.3050 0.3150 0.3050 0.3050 5,000 +0.02(+7.02%)
Jan 31, 2022 0.3000 0.3100 0.2850 0.2850 21,000 +0.00(+0.00%)
Jan 28, 2022 0.3150 0.3150 0.2850 0.2850 117,100 -0.03(-9.52%)
Jan 27, 2022 0.3300 0.3300 0.3150 0.3150 108,900 -0.01(-3.08%)
Jan 25, 2022 0.3250 142 +0.01(+1.56%)
Jan 24, 2022 0.3250 0.3250 0.2950 0.3200 54,650 -0.01(-1.54%)
Jan 21, 2022 0.3350 0.3350 0.3250 0.3250 18,400 -0.01(-2.99%)
Jan 20, 2022 0.3350 0.3350 0.3350 0.3350 7,300 -0.01(-1.47%)
Jan 19, 2022 0.3500 0.3600 0.3400 0.3400 65,500 -0.01(-2.86%)
Jan 18, 2022 0.3500 0.3500 0.3500 0.3500 10,500 -0.01(-2.78%)
Jan 17, 2022 0.3600 0.3600 0.3600 0.3600 3,500 +0.02(+4.35%)
Jan 14, 2022 0.3300 0.3550 0.3250 0.3450 87,738 +0.01(+4.55%)
Jan 13, 2022 0.3250 0.3300 0.3200 0.3300 64,888 -0.02(-7.04%)
Jan 12, 2022 0.3500 0.3550 0.3500 0.3550 13,500 +0.04(+12.70%)
Jan 11, 2022 0.3100 0.3500 0.3100 0.3150 112,150 -0.01(-3.08%)
Jan 10, 2022 0.3250 0.3250 0.3250 0.3250 3,750 +0.02(+4.84%)
Jan 06, 2022 0.3100 0.3100 0.3100 218 -0.01(-3.13%)
Jan 04, 2022 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
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%)
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.