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

Macarthur Minerals Ltd (TSV: MMS )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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 30, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Apr 29, 2020 0.1100 0.1100 0.1100 0.1100 1,000 +0.02(+22.22%)
Apr 28, 2020 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Apr 27, 2020 0.0800 0.0900 0.0800 0.0900 127,430 +0.01(+20.00%)
Apr 24, 2020 0.0700 0.0750 0.0700 0.0750 167,600 +0.00(+0.00%)
Apr 23, 2020 0.0750 0.0750 0.0750 0.0750 3,645 +0.00(+7.14%)
Apr 22, 2020 0.0700 0.0700 0.0650 0.0700 95,000 +0.00(+0.00%)
Apr 21, 2020 0.0700 0.0700 0.0700 0.0700 144,200 -0.00(-6.67%)
Apr 20, 2020 0.0750 0.0750 0.0750 0.0750 22,500 +0.00(+0.00%)
Apr 17, 2020 0.0750 0.0750 0.0750 0.0750 58,000 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0750 0.0750 0.0750 183,250 +0.00(+7.14%)
Apr 15, 2020 0.0700 0.0750 0.0700 0.0700 265,333 +0.00(+0.00%)
Apr 14, 2020 0.0700 0.0750 0.0700 0.0700 73,027 -0.00(-6.67%)
Apr 13, 2020 0.0750 0.0750 0.0750 0.0750 187,280 +0.00(+0.00%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2020 0.0750 0.0750 0.0750 0.0750 11,636 -0.01(-6.25%)
Apr 07, 2020 0.0800 0.0800 0.0750 0.0800 284,013 +0.00(+0.00%)
Apr 06, 2020 0.0800 0.0800 0.0800 0.0800 71,030 +0.01(+6.67%)
Apr 03, 2020 0.0800 0.0850 0.0750 0.0750 261,602 -0.01(-6.25%)
Apr 02, 2020 0.0750 0.0800 0.0750 0.0800 36,750 +0.01(+6.67%)
Apr 01, 2020 0.0750 0.0750 0.0750 0.0750 175,007 -0.01(-6.25%)
Mar 31, 2020 0.0750 0.0800 0.0750 0.0800 38,050 +0.01(+23.08%)
Mar 30, 2020 0.0700 0.0700 0.0650 0.0650 64,384 -0.01(-13.33%)
Mar 27, 2020 0.0850 0.0850 0.0750 0.0750 42,500 -0.01(-6.25%)
Mar 26, 2020 0.0900 0.0900 0.0800 0.0800 147,933 -0.01(-5.88%)
Mar 25, 2020 0.0800 0.0850 0.0800 0.0850 56,000 +0.01(+13.33%)
Mar 23, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Mar 20, 2020 0.0800 0.0800 0.0800 0.0800 34,000 +0.00(+0.00%)
Mar 19, 2020 0.0750 0.0800 0.0750 0.0800 28,000 +0.01(+6.67%)
Mar 18, 2020 0.0800 0.0800 0.0750 0.0750 113,166 +0.00(+0.00%)
Mar 17, 2020 0.0900 0.0900 0.0750 0.0750 49,875 -0.01(-16.67%)
Mar 16, 2020 0.0850 0.0900 0.0850 0.0900 19,075 +0.00(+0.00%)
Mar 13, 2020 0.0850 0.0900 0.0850 0.0900 13,750 +0.00(+5.88%)
Mar 12, 2020 0.0850 0.0900 0.0850 0.0850 104,251 -0.00(-5.56%)
Mar 11, 2020 0.1000 0.1000 0.0900 0.0900 125,250 -0.01(-10.00%)
Mar 10, 2020 0.1050 0.1050 0.1000 0.1000 129,000 -0.00(-4.76%)
Mar 09, 2020 0.1050 0.1050 0.1000 0.1050 128,500 -0.01(-4.55%)
Mar 06, 2020 0.1100 0.1100 0.1100 0.1100 46,500 +0.01(+4.76%)
Mar 05, 2020 0.1100 0.1150 0.1050 0.1050 363,415 -0.01(-8.70%)
Mar 04, 2020 0.1150 0.1150 0.1100 0.1150 266,000 -0.00(-4.17%)
Mar 03, 2020 0.1150 0.1250 0.1150 0.1200 583,800 -0.02(-17.24%)
Mar 02, 2020 0.1500 0.1500 0.1300 0.1450 50,500 -0.01(-3.33%)
Feb 28, 2020 0.1500 0.1500 0.1500 0.1500 11,000 +0.01(+3.45%)
Feb 27, 2020 0.1500 0.1500 0.1400 0.1450 75,750 -0.02(-12.12%)
Feb 26, 2020 0.1500 0.1650 0.1500 0.1650 2,000 +0.01(+3.13%)
Feb 25, 2020 0.1600 0.1600 0.1500 0.1600 83,560 +0.00(+0.00%)
Feb 24, 2020 0.1700 0.1700 0.1600 0.1600 44,770 +0.00(+0.00%)
Feb 21, 2020 0.1600 0.1600 0.1600 0.1600 4,750 -0.01(-5.88%)
Feb 20, 2020 0.1700 0.1700 0.1700 0.1700 100,000 -0.01(-5.56%)
Feb 19, 2020 0.1700 0.1800 0.1700 0.1800 61,850 +0.01(+9.09%)
Feb 18, 2020 0.1700 0.1700 0.1600 0.1650 93,751 -0.01(-2.94%)
Feb 14, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Feb 13, 2020 0.1750 0.1850 0.1600 0.1800 85,600 -0.01(-2.70%)
Feb 12, 2020 0.1800 0.1850 0.1800 0.1850 82,500 -0.01(-2.63%)
Feb 11, 2020 0.1900 0.1900 0.1900 0.1900 9,020 +0.00(+0.00%)
Feb 07, 2020 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Feb 06, 2020 0.1800 0.1800 0.1800 0.1800 4,000 -0.01(-5.26%)
Feb 05, 2020 0.1850 0.1900 0.1850 0.1900 68,510 +0.02(+8.57%)
Feb 04, 2020 0.1850 0.1850 0.1750 0.1750 86,175 -0.01(-2.78%)
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.