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: 10:12 AM EDT, May 23, 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 (%)
Apr 29, 2016 0.0700 0.0750 0.0700 0.0700 405,550 +0.00(+0.00%)
Apr 28, 2016 0.0750 0.0750 0.0700 0.0700 775,450 +0.00(+0.00%)
Apr 27, 2016 0.0750 0.0750 0.0700 0.0700 711,457 -0.00(-6.67%)
Apr 26, 2016 0.0900 0.0900 0.0700 0.0750 1,986,887 -0.01(-6.25%)
Apr 25, 2016 0.0700 0.0900 0.0700 0.0800 3,212,380 +0.01(+6.67%)
Apr 22, 2016 0.0800 0.0850 0.0700 0.0750 3,890,189 -0.01(-11.76%)
Apr 21, 2016 0.0900 0.0950 0.0750 0.0850 2,015,184 -0.00(-5.56%)
Apr 20, 2016 0.0850 0.1100 0.0750 0.0900 5,412,931 +0.00(+5.88%)
Apr 19, 2016 0.1150 0.1250 0.0800 0.0850 9,758,582 -0.04(-34.62%)
Apr 18, 2016 0.0950 0.1600 0.0900 0.1300 8,661,812 +0.06(+85.71%)
Apr 15, 2016 0.0400 0.0750 0.0400 0.0700 12,389,737 +0.03(+75.00%)
Apr 14, 2016 0.0450 0.0450 0.0400 0.0400 226,000 -0.00(-11.11%)
Apr 13, 2016 0.0400 0.0450 0.0400 0.0450 131,750 +0.00(+12.50%)
Apr 12, 2016 0.0400 0.0400 0.0350 0.0400 634,089 -0.00(-11.11%)
Apr 11, 2016 0.0450 0.0450 0.0400 0.0450 1,007,000 +0.00(+0.00%)
Apr 08, 2016 0.0400 0.0450 0.0400 0.0450 860,000 +0.00(+12.50%)
Apr 07, 2016 0.0400 0.0450 0.0400 0.0400 2,540,915 +0.00(+0.00%)
Apr 06, 2016 0.0400 0.0400 0.0350 0.0400 1,324,010 +0.00(+0.00%)
Apr 05, 2016 0.0350 0.0500 0.0350 0.0400 2,463,050 +0.00(+14.29%)
Apr 04, 2016 0.0300 0.0350 0.0300 0.0350 471,000 +0.01(+16.67%)
Apr 01, 2016 0.0300 0.0300 0.0300 0.0300 132,000 +0.00(+0.00%)
Mar 31, 2016 0.0250 0.0300 0.0250 0.0300 449,500 +0.01(+50.00%)
Mar 30, 2016 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Mar 28, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 23, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 22, 2016 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Mar 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 17, 2016 0.0200 0.0200 0.0200 0.0200 430,500 +0.00(+0.00%)
Mar 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 08, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 07, 2016 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+0.00%)
Mar 04, 2016 0.0200 0.0200 0.0200 0.0200 50,000 +0.01(+33.33%)
Mar 03, 2016 0.0200 0.0200 0.0150 0.0150 170,000 -0.01(-25.00%)
Mar 02, 2016 0.0200 0.0200 0.0200 0.0200 38,000 +0.00(+0.00%)
Mar 01, 2016 0.0200 0.0200 0.0200 0.0200 62,000 +0.00(+0.00%)
Feb 29, 2016 0.0150 0.0200 0.0150 0.0200 11,300 +0.00(+0.00%)
Feb 23, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 22, 2016 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Feb 18, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 12, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 09, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 05, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 04, 2016 0.0200 0.0250 0.0200 0.0200 2,650,950 +0.00(+0.00%)
Jan 29, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 28, 2016 0.0200 0.0200 0.0200 0.0200 62,000 +0.00(+0.00%)
Jan 27, 2016 0.0200 0.0200 0.0200 0.0200 410,700 +0.00(+0.00%)
Jan 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 14, 2016 0.0200 0.0200 0.0200 0.0200 22,000 +0.01(+33.33%)
Jan 12, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 11, 2016 0.0200 0.0200 0.0200 0.0200 50,000 +0.01(+33.33%)
Jan 07, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 30, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 23, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 22, 2015 0.0150 0.0150 0.0150 0.0150 179,000 +0.00(+0.00%)
Dec 18, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 17, 2015 0.0150 0.0150 0.0150 0.0150 5,600 +0.00(+0.00%)
Dec 14, 2015 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Dec 11, 2015 0.0200 0.0200 0.0200 0.0200 99,000 +0.00(+0.00%)
Dec 10, 2015 0.0200 0.0200 0.0200 0.0200 62,000 +0.00(+0.00%)
Dec 09, 2015 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Dec 04, 2015 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 03, 2015 0.0150 0.0150 0.0150 0.0150 1,750 -0.01(-25.00%)
Dec 01, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 24, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 11, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 06, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 05, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Nov 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 30, 2015 0.0250 0.0250 0.0250 0.0250 108,000 -0.00(-16.67%)
Oct 28, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Oct 27, 2015 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
Oct 23, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 22, 2015 0.0300 0.0300 0.0300 0.0300 60,000 +0.00(+0.00%)
Oct 21, 2015 0.0250 0.0300 0.0250 0.0300 23,000 +0.00(+0.00%)
Oct 20, 2015 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+20.00%)
Oct 19, 2015 0.0300 0.0300 0.0250 0.0250 109,000 -0.01(-28.57%)
Oct 16, 2015 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Oct 14, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 13, 2015 0.0350 0.0400 0.0350 0.0400 547,000 +0.01(+33.33%)
Oct 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2015 0.0300 0.0300 0.0300 0.0300 250,000 +0.00(+20.00%)
Oct 07, 2015 0.0250 0.0300 0.0250 0.0250 153,000 +0.01(+25.00%)
Oct 06, 2015 0.0200 0.0200 0.0200 0.0200 3,710 +0.00(+0.00%)
Oct 01, 2015 0.0200 0.0200 0.0200 535 -0.01(-33.33%)
Sep 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 23, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Sep 22, 2015 0.0300 0.0300 0.0250 0.0250 185,000 +0.00(+0.00%)
Sep 21, 2015 0.0250 0.0300 0.0250 0.0250 77,000 +0.00(+0.00%)
Sep 16, 2015 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Sep 15, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.01(+50.00%)
Sep 10, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 09, 2015 0.0250 0.0250 0.0250 0.0250 4,000 -0.00(-16.67%)
Sep 08, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Sep 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 02, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 31, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 28, 2015 0.0300 0.0300 0.0250 0.0250 166,000 +0.00(+0.00%)
Aug 27, 2015 0.0300 0.0300 0.0250 0.0250 125,000 -0.00(-16.67%)
Aug 26, 2015 0.0300 0.0300 0.0300 0.0300 626,000 +0.00(+0.00%)
Aug 24, 2015 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Aug 14, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 12, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Aug 10, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 06, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 04, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2015 0.0250 0.0250 0.0200 0.0200 52,000 +0.00(+0.00%)
Jul 27, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 21, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 20, 2015 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Jul 16, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 15, 2015 0.0200 0.0200 0.0200 0.0200 1,102,612 +0.00(+0.00%)
Jul 14, 2015 0.0250 0.0250 0.0200 0.0200 70,000 -0.01(-20.00%)
Jul 13, 2015 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Jul 09, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 08, 2015 0.0300 0.0300 0.0300 0.0300 97,000 +0.00(+0.00%)
Jul 07, 2015 0.0300 0.0300 0.0300 0.0300 90,000 +0.00(+0.00%)
Jul 06, 2015 0.0300 0.0300 0.0300 0.0300 65,000 +0.00(+0.00%)
Jul 02, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 29, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jun 26, 2015 0.0300 0.0300 0.0300 0.0300 99,420 +0.00(+20.00%)
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.