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, 2018 0.0400 0.0450 0.0400 0.0450 1,191,000 +0.00(+0.00%)
May 30, 2018 0.0450 0.0450 0.0400 0.0450 64,000 +0.00(+0.00%)
May 29, 2018 0.0400 0.0450 0.0400 0.0450 100,000 +0.00(+0.00%)
May 28, 2018 0.0450 0.0450 0.0400 0.0450 188,500 +0.00(+0.00%)
May 25, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
May 24, 2018 0.0400 0.0450 0.0400 0.0400 169,400 -0.00(-11.11%)
May 23, 2018 0.0500 0.0500 0.0400 0.0450 1,479,722 +0.00(+0.00%)
May 22, 2018 0.0450 0.0500 0.0450 0.0450 3,454,766 -0.01(-10.00%)
May 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 17, 2018 0.0500 0.0500 0.0500 0.0500 842,400 -0.00(-9.09%)
May 16, 2018 0.0500 0.0550 0.0500 0.0550 61,400 +0.00(+0.00%)
May 15, 2018 0.0550 0.0550 0.0500 0.0550 157,000 +0.00(+0.00%)
May 14, 2018 0.0550 0.0550 0.0550 0.0550 842,000 +0.00(+0.00%)
May 11, 2018 0.0550 0.0550 0.0500 0.0550 580,000 +0.00(+0.00%)
May 10, 2018 0.0550 0.0550 0.0500 0.0550 355,500 +0.00(+0.00%)
May 09, 2018 0.0550 0.0550 0.0500 0.0550 2,501,500 +0.00(+10.00%)
May 08, 2018 0.0500 0.0500 0.0450 0.0500 754,752 +0.01(+11.11%)
May 07, 2018 0.0500 0.0500 0.0450 0.0450 31,050 -0.01(-10.00%)
May 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 02, 2018 0.0500 0.0500 0.0500 0.0500 275,000 +0.00(+0.00%)
May 01, 2018 0.0550 0.0550 0.0500 0.0500 1,434,400 +0.00(+0.00%)
Apr 30, 2018 0.0500 0.0500 0.0500 0.0500 4,987,950 +0.01(+11.11%)
Apr 27, 2018 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 500 +0.01(+11.11%)
Apr 24, 2018 0.0500 0.0500 0.0450 0.0450 120,000 +0.00(+0.00%)
Apr 23, 2018 0.0450 0.0450 0.0450 0.0450 55,400 -0.01(-10.00%)
Apr 20, 2018 0.0500 0.0500 0.0450 0.0500 276,000 +0.01(+11.11%)
Apr 19, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Apr 13, 2018 0.0450 0.0450 0.0450 0.0450 493,000 +0.00(+0.00%)
Apr 12, 2018 0.0500 0.0500 0.0450 0.0450 106,000 -0.01(-10.00%)
Apr 11, 2018 0.0500 0.0500 0.0500 0.0500 430,000 +0.01(+11.11%)
Apr 10, 2018 0.0450 0.0450 0.0450 0.0450 290,000 +0.00(+0.00%)
Apr 09, 2018 0.0450 0.0450 0.0450 0.0450 110,000 -0.01(-10.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0450 0.0450 12,374 -0.01(-10.00%)
Apr 02, 2018 0.0450 0.0500 0.0450 0.0500 19,000 +0.00(+0.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0.0500 91,714 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0550 0.0500 0.0500 96,000 -0.00(-9.09%)
Mar 26, 2018 0.0500 0.0550 0.0500 0.0550 124,000 +0.00(+10.00%)
Mar 23, 2018 0.0550 0.0550 0.0500 0.0500 210,300 +0.00(+0.00%)
Mar 22, 2018 0.0550 0.0550 0.0500 0.0500 241,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0500 1,161,700 +0.00(+0.00%)
Mar 20, 2018 0.0500 0.0550 0.0500 0.0500 810,833 +0.00(+0.00%)
Mar 19, 2018 0.0550 0.0550 0.0500 0.0500 86,500 +0.00(+0.00%)
Mar 16, 2018 0.0550 0.0550 0.0500 0.0500 66,550 +0.00(+0.00%)
Mar 15, 2018 0.0550 0.0550 0.0500 0.0500 85,587 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 13, 2018 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 138,200 +0.00(+0.00%)
Mar 09, 2018 0.0550 0.0600 0.0500 0.0550 504,000 +0.00(+0.00%)
Mar 08, 2018 0.0600 0.0600 0.0550 0.0550 192,333 -0.00(-8.33%)
Mar 07, 2018 0.0550 0.0600 0.0550 0.0600 144,300 +0.00(+9.09%)
Mar 06, 2018 0.0600 0.0600 0.0550 0.0550 1,292,353 -0.00(-8.33%)
Mar 05, 2018 0.0600 0.0700 0.0550 0.0600 4,831,745 +0.01(+20.00%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 140,700 +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.