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

Macarthur Minerals Ltd (TSV: MMS )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 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 (%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Jun 29, 2020 0.1700 0.1700 0.1600 0.1600 168,064 -0.01(-5.88%)
Jun 26, 2020 0.1750 0.1750 0.1700 0.1700 131,872 +0.00(+0.00%)
Jun 25, 2020 0.1800 0.1800 0.1700 0.1700 80,675 -0.00(-2.86%)
Jun 24, 2020 0.1900 0.1900 0.1750 0.1750 54,986 -0.01(-5.41%)
Jun 23, 2020 0.1850 0.1850 0.1850 0.1850 2,508 +0.01(+2.78%)
Jun 22, 2020 0.1800 0.1800 0.1800 0.1800 10,659 +0.00(+0.00%)
Jun 19, 2020 0.1800 0.1800 0.1800 0.1800 24,500 -0.01(-2.70%)
Jun 18, 2020 0.1850 0.1900 0.1800 0.1850 111,000 -0.01(-5.13%)
Jun 17, 2020 0.1900 0.2200 0.1850 0.1950 196,040 +0.02(+11.43%)
Jun 16, 2020 0.1750 0.1750 0.1750 3 +0.00(+0.00%)
Jun 15, 2020 0.1850 0.1850 0.1700 0.1750 65,450 -0.02(-7.89%)
Jun 12, 2020 0.1950 0.1950 0.1900 0.1900 18,958 +0.00(+0.00%)
Jun 11, 2020 0.2050 0.2150 0.1900 0.1900 369,007 -0.01(-7.32%)
Jun 10, 2020 0.2200 0.2200 0.2050 0.2050 85,679 -0.02(-6.82%)
Jun 09, 2020 0.2100 0.2200 0.2100 0.2200 15,319 -0.01(-2.22%)
Jun 08, 2020 0.2000 0.2350 0.2000 0.2250 208,347 +0.02(+12.50%)
Jun 05, 2020 0.2000 0.2000 0.1900 0.2000 26,100 +0.00(+0.00%)
Jun 04, 2020 0.1950 0.2000 0.1950 0.2000 64,000 +0.01(+5.26%)
Jun 03, 2020 0.1900 0.1900 0.1900 0.1900 11,082 +0.01(+2.70%)
Jun 02, 2020 0.1700 0.1850 0.1700 0.1850 20,209 -0.01(-2.63%)
Jun 01, 2020 0.1800 0.2000 0.1750 0.1900 393,849 +0.01(+2.70%)
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%)
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.