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

Macarthur Minerals Ltd (TSV: MMS )

0.0650 -0.0050 (-7.14%)
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 (%)
May 31, 2016 0.1200 0.1200 0.0950 0.1000 2,153,037 -0.02(-16.67%)
May 30, 2016 0.1300 0.1300 0.1200 0.1200 365,309 -0.01(-4.00%)
May 27, 2016 0.1350 0.1400 0.1250 0.1250 943,800 +0.00(+0.00%)
May 26, 2016 0.1300 0.1350 0.1250 0.1250 1,413,225 -0.02(-10.71%)
May 25, 2016 0.1400 0.1400 0.1250 0.1400 801,953 +0.00(+0.00%)
May 24, 2016 0.1300 0.1550 0.1200 0.1400 2,056,465 +0.01(+7.69%)
May 20, 2016 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
May 19, 2016 0.1200 0.1400 0.1050 0.1350 2,726,098 +0.01(+3.85%)
May 18, 2016 0.1500 0.1500 0.1200 0.1300 817,900 -0.01(-10.34%)
May 17, 2016 0.1500 0.1500 0.1400 0.1450 421,777 +0.01(+7.41%)
May 16, 2016 0.1550 0.1600 0.1350 0.1350 1,116,567 -0.02(-12.90%)
May 13, 2016 0.1600 0.1700 0.1450 0.1550 2,473,464 -0.01(-3.13%)
May 12, 2016 0.1450 0.1650 0.1450 0.1600 4,235,020 +0.02(+10.34%)
May 11, 2016 0.1400 0.1500 0.1300 0.1450 1,298,702 +0.00(+0.00%)
May 10, 2016 0.1550 0.1800 0.1400 0.1450 8,936,217 -0.01(-3.33%)
May 09, 2016 0.1150 0.1500 0.1150 0.1500 5,141,889 +0.03(+30.43%)
May 06, 2016 0.1150 0.1150 0.1050 0.1150 1,658,248 +0.00(+0.00%)
May 05, 2016 0.1000 0.1250 0.1000 0.1150 7,069,611 +0.01(+15.00%)
May 04, 2016 0.0900 0.1050 0.0900 0.1000 2,578,016 +0.01(+17.65%)
May 03, 2016 0.0800 0.0950 0.0800 0.0850 4,586,050 +0.01(+6.25%)
May 02, 2016 0.0700 0.0800 0.0700 0.0800 793,855 +0.01(+14.29%)
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%)
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.