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 (%)
May 29, 2020 0.1800 0.1850 0.1800 0.1850 175,160 +0.01(+2.78%)
May 28, 2020 0.1900 0.1900 0.1800 0.1800 123,000 -0.01(-2.70%)
May 27, 2020 0.1800 0.1850 0.1800 0.1850 61,070 -0.01(-5.13%)
May 26, 2020 0.1800 0.2000 0.1800 0.1950 74,800 +0.02(+14.71%)
May 25, 2020 0.1750 0.1750 0.1650 0.1700 6,250 -0.01(-8.11%)
May 22, 2020 0.1850 0.1850 0.1800 0.1850 77,500 -0.01(-2.63%)
May 21, 2020 0.1900 0.1900 0.1850 0.1900 51,500 -0.01(-5.00%)
May 20, 2020 0.1950 0.2000 0.1900 0.2000 118,111 +0.02(+8.11%)
May 19, 2020 0.1700 0.1850 0.1700 0.1850 79,717 +0.01(+8.82%)
May 15, 2020 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
May 14, 2020 0.1850 0.1850 0.1800 0.1800 12,846 -0.01(-2.70%)
May 13, 2020 0.1800 0.2000 0.1800 0.1850 420,358 -0.01(-5.13%)
May 12, 2020 0.1550 0.1950 0.1550 0.1950 215,369 +0.04(+25.81%)
May 11, 2020 0.1500 0.1650 0.1500 0.1550 137,370 +0.01(+3.33%)
May 08, 2020 0.1350 0.1650 0.1350 0.1500 281,000 +0.01(+11.11%)
May 07, 2020 0.1100 0.1400 0.1100 0.1350 321,116 +0.03(+28.57%)
May 06, 2020 0.1100 0.1100 0.1050 0.1050 27,083 +0.02(+31.25%)
May 05, 2020 0.0800 0.0800 0.0800 0.0800 3,250 -0.01(-5.88%)
May 04, 2020 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-5.56%)
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%)
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.