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 (%)
Apr 28, 2023 0.1450 0.1950 0.1450 0.1950 76,450 +0.02(+14.71%)
Apr 27, 2023 0.1450 0.1700 0.1450 0.1700 24,500 +0.03(+17.24%)
Apr 26, 2023 0.1450 0.1450 0.1450 0.1450 19,000 -0.03(-14.71%)
Apr 25, 2023 0.1700 0.1700 0.1700 0.1700 20,500 +0.00(+0.00%)
Apr 24, 2023 0.1600 0.1700 0.1600 0.1700 20,000 +0.01(+6.25%)
Apr 21, 2023 0.1600 0.1600 0.1600 0.1600 7,200 +0.01(+3.23%)
Apr 20, 2023 0.1500 0.1550 0.1500 0.1550 14,500 +0.02(+19.23%)
Apr 14, 2023 0.1300 0 -0.03(-18.75%)
Apr 13, 2023 0.1550 0.1600 0.1550 0.1600 1,000 +0.01(+6.67%)
Apr 12, 2023 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Apr 11, 2023 0.1300 0.1500 0.1300 0.1500 98,500 +0.02(+20.00%)
Apr 06, 2023 0.1250 0 -0.02(-10.71%)
Apr 05, 2023 0.1400 0.1400 0.1400 0.1400 9,000 -0.00(-3.45%)
Apr 04, 2023 0.1450 0.1450 0.1450 0.1450 3,750 +0.00(+0.00%)
Apr 03, 2023 0.1450 0.1450 0.1450 0.1450 2,019 +0.00(+0.00%)
Mar 30, 2023 0.1450 250 -0.02(-12.12%)
Mar 29, 2023 0.1650 0.1650 0.1650 0.1650 9,400 -0.01(-2.94%)
Mar 27, 2023 0.1700 0 +0.01(+6.25%)
Mar 24, 2023 0.1500 0.1600 0.1500 0.1600 38,000 +0.02(+14.29%)
Mar 23, 2023 0.1400 0.1400 0.1300 0.1400 27,000 -0.01(-6.67%)
Mar 22, 2023 0.1500 0.1600 0.1400 0.1500 166,822 +0.01(+7.14%)
Mar 21, 2023 0.1300 0.1400 0.1300 0.1400 146,500 +0.02(+16.67%)
Mar 20, 2023 0.1300 0.1300 0.1200 0.1200 16,322 +0.00(+4.35%)
Mar 17, 2023 0.1250 0.1250 0.1150 0.1150 47,500 -0.01(-11.54%)
Mar 16, 2023 0.1350 0.1350 0.1300 0.1300 16,752 +0.00(+0.00%)
Mar 14, 2023 0.1300 0 +0.00(+0.00%)
Mar 10, 2023 0.1300 0 -0.01(-7.14%)
Mar 09, 2023 0.1400 0.1400 0.1400 0.1400 37,500 +0.00(+0.00%)
Mar 08, 2023 0.1500 0.1500 0.1400 0.1400 11,500 -0.01(-6.67%)
Mar 07, 2023 0.1450 0.1500 0.1400 0.1500 38,000 +0.00(+0.00%)
Mar 06, 2023 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Mar 03, 2023 0.1450 0.1500 0.1450 0.1500 6,500 +0.02(+15.38%)
Feb 27, 2023 0.1300 50 -0.01(-7.14%)
Feb 24, 2023 0.1350 0.1400 0.1300 0.1400 30,500 +0.00(+0.00%)
Feb 23, 2023 0.1400 0.1400 0.1400 0.1400 6,500 +0.00(+0.00%)
Feb 21, 2023 0.1400 0 -0.01(-6.67%)
Feb 17, 2023 0.1500 0 +0.01(+3.45%)
Feb 16, 2023 0.1600 0.1600 0.1450 0.1450 26,900 -0.04(-19.44%)
Feb 10, 2023 0.1800 0 +0.01(+2.86%)
Feb 09, 2023 0.1650 0.1750 0.1600 0.1750 39,225 +0.01(+6.06%)
Feb 08, 2023 0.1650 0.1650 0.1650 0.1650 2,000 +0.00(+0.00%)
Feb 07, 2023 0.1750 0.1800 0.1650 0.1650 37,218 -0.01(-5.71%)
Feb 02, 2023 0.1750 300 +0.02(+16.67%)
Jan 26, 2023 0.1500 360 -0.02(-9.09%)
Jan 25, 2023 0.1500 0.1650 0.1500 0.1650 45,700 +0.02(+10.00%)
Jan 24, 2023 0.1450 0.1550 0.1400 0.1500 263,140 -0.01(-3.23%)
Jan 23, 2023 0.1600 0.1600 0.1500 0.1550 48,000 +0.00(+0.00%)
Jan 20, 2023 0.1550 0.1550 0.1550 0.1550 500 +0.01(+3.33%)
Jan 19, 2023 0.1500 0.1500 0.1500 0.1500 1,500 +0.01(+7.14%)
Jan 18, 2023 0.1500 0.1600 0.1400 0.1400 111,500 -0.01(-6.67%)
Jan 17, 2023 0.1500 0.1500 0.1500 0.1500 13,500 -0.01(-6.25%)
Jan 16, 2023 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Jan 13, 2023 0.1550 0.1600 0.1500 0.1600 8,500 +0.00(+0.00%)
Jan 09, 2023 0.1600 0 +0.02(+10.34%)
Jan 06, 2023 0.1600 0.1600 0.1450 0.1450 17,250 +0.00(+0.00%)
Jan 05, 2023 0.1600 0.1600 0.1450 0.1450 16,000 -0.02(-9.38%)
Jan 04, 2023 0.1600 0.1600 0.1600 0.1600 6,000 +0.01(+6.67%)
Dec 30, 2022 0.1500 0 +0.01(+7.14%)
Dec 29, 2022 0.1400 0.1400 0.1400 0.1400 25,900 -0.01(-9.68%)
Dec 28, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Dec 20, 2022 0.1450 0 +0.00(+3.57%)
Dec 19, 2022 0.1600 0.1600 0.1400 0.1400 17,000 -0.02(-15.15%)
Dec 15, 2022 0.1650 0 -0.01(-5.71%)
Dec 14, 2022 0.1750 0.1750 0.1750 0.1750 67,000 +0.00(+0.00%)
Dec 13, 2022 0.1750 0.1750 0.1750 0.1750 394,500 +0.01(+9.37%)
Dec 09, 2022 0.1600 0 -0.01(-5.88%)
Dec 08, 2022 0.1850 0.1850 0.1700 0.1700 11,500 +0.01(+3.03%)
Dec 07, 2022 0.1550 0.1750 0.1550 0.1650 129,370 +0.02(+17.86%)
Dec 06, 2022 0.1400 0.1400 0.1400 0.1400 51,500 +0.01(+3.70%)
Dec 05, 2022 0.1350 0.1400 0.1350 0.1350 163,877 +0.01(+3.85%)
Dec 02, 2022 0.1250 0.1300 0.1250 0.1300 139,000 +0.01(+8.33%)
Dec 01, 2022 0.1150 0.1250 0.1150 0.1200 37,000 +0.00(+4.35%)
Nov 30, 2022 0.1200 0.1200 0.1150 0.1150 255,920 -0.01(-11.54%)
Nov 29, 2022 0.1200 0.1300 0.1200 0.1300 57,000 +0.01(+8.33%)
Nov 28, 2022 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Nov 24, 2022 0.1250 0 +0.01(+4.17%)
Nov 23, 2022 0.1250 0.1250 0.1200 0.1200 74,500 -0.01(-7.69%)
Nov 22, 2022 0.1300 0.1300 0.1300 0.1300 417,000 +0.01(+4.00%)
Nov 21, 2022 0.1300 0.1300 0.1250 0.1250 169,039 +0.01(+4.17%)
Nov 18, 2022 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-7.69%)
Nov 15, 2022 0.1300 0 -0.01(-3.70%)
Nov 14, 2022 0.1300 0.1350 0.1300 0.1350 17,000 +0.01(+3.85%)
Nov 11, 2022 0.1300 0.1300 0.1300 0.1300 38,000 -0.01(-3.70%)
Nov 09, 2022 0.1350 0 +0.00(+0.00%)
Nov 08, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Nov 07, 2022 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Nov 04, 2022 0.1350 0.1400 0.1350 0.1350 15,500 +0.00(+0.00%)
Nov 03, 2022 0.1350 0.1400 0.1350 0.1350 581,000 +0.01(+3.85%)
Nov 01, 2022 0.1300 0 -0.01(-7.14%)
Oct 31, 2022 0.1350 0.1400 0.1300 0.1400 489,000 +0.01(+3.70%)
Oct 27, 2022 0.1350 0 +0.00(+0.00%)
Oct 26, 2022 0.1350 0.1350 0.1350 0.1350 11,500 +0.00(+0.00%)
Oct 25, 2022 0.1350 0.1500 0.1350 0.1350 176,307 +0.00(+0.00%)
Oct 24, 2022 0.1250 0.1350 0.1200 0.1350 48,001 +0.02(+12.50%)
Oct 21, 2022 0.1250 0.1250 0.1150 0.1200 4,040 +0.00(+0.00%)
Oct 20, 2022 0.1200 0.1200 0.1000 0.1200 60,500 -0.01(-7.69%)
Oct 19, 2022 0.1300 0.1300 0.1300 0.1300 23,000 +0.00(+0.00%)
Oct 18, 2022 0.1300 0.1300 0.1300 0.1300 12,100 +0.00(+0.00%)
Oct 17, 2022 0.1300 0.1300 0.1300 0.1300 8,000 -0.01(-3.70%)
Oct 14, 2022 0.1350 0.1400 0.1350 0.1350 180,980 +0.00(+0.00%)
Oct 13, 2022 0.1350 0.1400 0.1350 0.1350 22,500 -0.01(-3.57%)
Oct 12, 2022 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
Oct 07, 2022 0.1400 0 +0.00(+0.00%)
Oct 03, 2022 0.1400 0 +0.01(+3.70%)
Sep 30, 2022 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Sep 28, 2022 0.1400 0 +0.01(+3.70%)
Sep 27, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Sep 26, 2022 0.1400 0.1400 0.1350 0.1350 19,203 -0.01(-3.57%)
Sep 23, 2022 0.1400 0.1400 0.1350 0.1400 25,500 +0.01(+7.69%)
Sep 22, 2022 0.1250 0.1300 0.1200 0.1300 43,593 +0.00(+0.00%)
Sep 21, 2022 0.1300 0.1300 0.1300 0.1300 1,625 +0.00(+0.00%)
Sep 20, 2022 0.1250 0.1300 0.1250 0.1300 8,000 +0.00(+0.00%)
Sep 19, 2022 0.1500 0.1500 0.1300 0.1300 64,300 -0.02(-13.33%)
Sep 15, 2022 0.1500 0 +0.00(+0.00%)
Sep 14, 2022 0.1500 0.1500 0.1500 0.1500 13,510 +0.00(+0.00%)
Sep 13, 2022 0.1550 0.1550 0.1500 0.1500 29,000 -0.02(-9.09%)
Sep 12, 2022 0.1650 0.1650 0.1650 0.1650 9,000 +0.01(+6.45%)
Sep 09, 2022 0.1550 0.1550 0.1550 0.1550 3,250 +0.00(+0.00%)
Sep 08, 2022 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Sep 07, 2022 0.1550 0.1550 0.1550 0.1550 15,005 +0.00(+0.00%)
Sep 06, 2022 0.1600 0.1600 0.1500 0.1550 33,809 -0.01(-3.13%)
Sep 02, 2022 0.1600 0 +0.00(+0.00%)
Sep 01, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Aug 29, 2022 0.1600 0 -0.01(-3.03%)
Aug 26, 2022 0.1600 0.1650 0.1600 0.1650 51,600 +0.01(+3.13%)
Aug 24, 2022 0.1600 0 -0.01(-5.88%)
Aug 23, 2022 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 22, 2022 0.1700 0.1700 0.1700 0.1700 3,200 -0.02(-10.53%)
Aug 19, 2022 0.1900 0.1900 0.1900 0.1900 15,003 +0.00(+0.00%)
Aug 17, 2022 0.1900 0 +0.00(+0.00%)
Aug 16, 2022 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Aug 12, 2022 0.1900 0 +0.00(+0.00%)
Aug 11, 2022 0.1950 0.1950 0.1900 0.1900 18,000 -0.02(-9.52%)
Aug 10, 2022 0.2100 0.2100 0.2000 0.2100 26,003 -0.01(-4.55%)
Aug 09, 2022 0.1850 0.2300 0.1850 0.2200 387,500 +0.06(+37.50%)
Aug 08, 2022 0.1600 0.1600 0.1600 0.1600 22,063 +0.00(+0.00%)
Aug 05, 2022 0.1600 0.1600 0.1600 0.1600 5,700 +0.00(+0.00%)
Aug 04, 2022 0.1600 0.1600 0.1600 0.1600 11,000 +0.00(+0.00%)
Aug 03, 2022 0.1600 0.1600 0.1550 0.1600 20,882 +0.00(+0.00%)
Aug 02, 2022 0.1700 0.1700 0.1600 0.1600 20,200 -0.01(-3.03%)
Jul 29, 2022 0.1650 0 -0.01(-5.71%)
Jul 28, 2022 0.1700 0.1750 0.1700 0.1750 16,000 +0.00(+0.00%)
Jul 27, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.02(+16.67%)
Jul 26, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Jul 22, 2022 0.1400 0 +0.00(+0.00%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Jul 20, 2022 0.1400 0.1500 0.1400 0.1400 130,100 +0.00(+0.00%)
Jul 19, 2022 0.1400 0.1450 0.1350 0.1400 56,200 -0.00(-3.45%)
Jul 18, 2022 0.1600 0.1600 0.1400 0.1450 185,225 -0.02(-12.12%)
Jul 15, 2022 0.1650 0.1700 0.1650 0.1650 112,000 -0.01(-8.33%)
Jul 14, 2022 0.1800 0.1800 0.1800 0.1800 44,000 +0.01(+5.88%)
Jul 13, 2022 0.1750 0.1800 0.1700 0.1700 14,967 -0.01(-5.56%)
Jul 12, 2022 0.1850 0.1850 0.1800 0.1800 18,500 -0.02(-7.69%)
Jul 08, 2022 0.1950 0 +0.01(+2.63%)
Jul 07, 2022 0.1950 0.1950 0.1900 0.1900 12,000 +0.01(+2.70%)
Jul 06, 2022 0.1850 0.1850 0.1700 0.1850 31,901 +0.01(+8.82%)
Jul 05, 2022 0.1500 0.1700 0.1500 0.1700 10,875 +0.01(+6.25%)
Jul 04, 2022 0.1600 0.1600 0.1600 0.1600 78,520 -0.01(-3.03%)
Jun 30, 2022 0.1650 0 -0.01(-5.71%)
Jun 29, 2022 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.00%)
Jun 28, 2022 0.1800 0.1800 0.1750 0.1750 20,500 -0.02(-10.26%)
Jun 27, 2022 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Jun 24, 2022 0.1900 0.1900 0.1900 0.1900 23,100 +0.00(+0.00%)
Jun 23, 2022 0.2000 0.2000 0.1900 0.1900 85,061 -0.01(-5.00%)
Jun 22, 2022 0.2100 0.2100 0.2000 0.2000 67,500 -0.02(-9.09%)
Jun 21, 2022 0.2450 0.2450 0.2200 0.2200 57,200 -0.02(-10.20%)
Jun 20, 2022 0.2450 0.2450 0.2450 0.2450 50,000 +0.01(+2.08%)
Jun 17, 2022 0.2300 0.2500 0.2300 0.2400 251,900 -0.01(-4.00%)
Jun 16, 2022 0.2550 0.2550 0.2300 0.2500 42,302 -0.01(-1.96%)
Jun 15, 2022 0.2550 0.2550 0.2150 0.2550 123,700 +0.01(+2.00%)
Jun 14, 2022 0.2600 0.2600 0.2500 0.2500 112,000 -0.03(-12.28%)
Jun 09, 2022 0.2850 0 -0.01(-1.72%)
Jun 08, 2022 0.2900 0.2900 0.2900 0.2900 16,000 +0.00(+0.00%)
Jun 03, 2022 0.2900 0 -0.01(-3.33%)
Jun 02, 2022 0.3000 0.3000 0.3000 0.3000 500 -0.01(-1.64%)
Jun 01, 2022 0.3050 0.3050 0.3050 0.3050 800 -0.01(-1.61%)
May 31, 2022 0.3000 0.3100 0.3000 0.3100 8,000 +0.02(+5.08%)
May 27, 2022 0.2950 0 -0.01(-1.67%)
May 25, 2022 0.3000 0 -0.01(-3.23%)
May 20, 2022 0.3100 40 -0.01(-1.59%)
May 18, 2022 0.3150 0 +0.01(+1.61%)
May 17, 2022 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
May 16, 2022 0.3000 0.3000 0.3000 0.3000 3,500 -0.02(-6.25%)
May 13, 2022 0.3200 0.3200 0.3200 0.3200 20,600 +0.04(+14.29%)
May 12, 2022 0.3000 0.3250 0.2800 0.2800 151,230 -0.03(-9.68%)
May 11, 2022 0.3100 0.3100 0.3100 0.3100 25,000 -0.03(-10.14%)
May 09, 2022 0.3450 0 +0.00(+1.47%)
May 06, 2022 0.3000 0.3400 0.3000 0.3400 106,250 +0.02(+6.25%)
May 05, 2022 0.3200 0.3200 0.3200 0.3200 6,010 +0.00(+0.00%)
May 04, 2022 0.3250 0.3250 0.3150 0.3200 12,000 +0.03(+10.34%)
May 03, 2022 0.3300 0.3300 0.2900 0.2900 384,300 -0.06(-17.14%)
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.