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

Macarthur Minerals Ltd (TSV: MMS )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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, 2021 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jun 29, 2021 0.4100 0.4450 0.4100 0.4400 70,225 +0.01(+2.33%)
Jun 28, 2021 0.4300 0.4300 0.4300 0.4300 4,500 +0.01(+2.38%)
Jun 25, 2021 0.4150 0.4400 0.4150 0.4200 100,300 +0.01(+2.44%)
Jun 24, 2021 0.4000 0.4100 0.3900 0.4100 32,374 +0.01(+2.50%)
Jun 23, 2021 0.4100 0.4100 0.4000 0.4000 23,750 -0.01(-2.44%)
Jun 22, 2021 0.4350 0.4350 0.4100 0.4100 35,256 -0.02(-4.65%)
Jun 21, 2021 0.4250 0.4350 0.4250 0.4300 65,450 +0.01(+1.18%)
Jun 18, 2021 0.4300 0.4300 0.4250 0.4250 21,700 -0.01(-1.16%)
Jun 17, 2021 0.4400 0.4400 0.4300 0.4300 13,035 -0.01(-2.27%)
Jun 15, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 14, 2021 0.4600 0.4600 0.4400 0.4400 17,500 +0.00(+0.00%)
Jun 10, 2021 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Jun 09, 2021 0.4150 0.4400 0.4150 0.4400 24,500 +0.03(+6.02%)
Jun 08, 2021 0.4200 0.4200 0.4150 0.4150 55,750 -0.01(-1.19%)
Jun 07, 2021 0.4200 0.4200 0.4150 0.4200 40,100 -0.01(-1.18%)
Jun 04, 2021 0.4300 0.4300 0.4250 0.4250 23,000 -0.01(-1.16%)
Jun 03, 2021 42.50 0.4300 0.4250 0.4300 550,000 +0.00(+0.00%)
Jun 02, 2021 0.4300 0.4300 0.4300 0.4300 7,700 +0.00(+0.00%)
Jun 01, 2021 0.4250 0.4300 0.4200 0.4300 44,500 +0.00(+0.00%)
May 31, 2021 0.4400 0.4400 0.4300 0.4300 171,500 -0.01(-1.15%)
May 28, 2021 0.4400 0.4400 0.4350 0.4350 15,145 -0.01(-1.14%)
May 27, 2021 0.4350 0.4450 0.4300 0.4400 78,305 +0.02(+4.76%)
May 26, 2021 0.4200 0.4600 0.4200 0.4200 220,375 +0.00(+0.00%)
May 25, 2021 0.4100 0.4200 0.4100 0.4200 99,114 +0.01(+2.44%)
May 21, 2021 0.4100 0.4100 0.4100 0 -0.02(-3.53%)
May 20, 2021 0.4300 0.4300 0.4250 0.4250 35,250 -0.01(-1.16%)
May 19, 2021 0.4800 0.4800 0.4300 0.4300 20,100 -0.02(-4.44%)
May 18, 2021 0.4300 0.4500 0.4100 0.4500 290,135 +0.02(+4.65%)
May 17, 2021 0.4400 0.4400 0.4100 0.4300 123,322 -0.02(-4.44%)
May 14, 2021 0.4500 0.4500 0.4450 0.4500 24,149 -0.01(-2.17%)
May 13, 2021 0.4600 0.4600 0.4600 0.4600 4,500 -0.01(-2.13%)
May 12, 2021 0.4500 0.5400 0.4500 0.4700 277,630 +0.04(+9.30%)
May 11, 2021 0.4300 0.4400 0.4200 0.4300 271,560 -0.01(-2.27%)
May 10, 2021 0.4600 0.4600 0.4400 0.4400 47,158 -0.01(-2.22%)
May 07, 2021 0.4300 0.4500 0.4300 0.4500 25,537 +0.02(+4.65%)
May 06, 2021 0.4400 0.4400 0.4200 0.4300 69,940 -0.01(-2.27%)
May 05, 2021 0.4500 0.4500 0.4400 0.4400 21,500 -0.01(-2.22%)
May 04, 2021 0.4300 0.4650 0.4300 0.4500 160,283 +0.01(+2.27%)
May 03, 2021 0.4400 0.4400 0.4400 0.4400 19,000 +0.00(+0.00%)
Apr 30, 2021 0.4500 0.4500 0.4400 0.4400 55,100 -0.01(-1.12%)
Apr 29, 2021 0.4500 0.4500 0.4450 0.4450 77,004 -0.02(-4.30%)
Apr 28, 2021 0.4700 0.4700 0.4650 0.4650 8,200 +0.01(+1.09%)
Apr 27, 2021 0.4650 0.4650 0.4600 0.4600 22,025 -0.01(-2.13%)
Apr 26, 2021 0.4750 0.4750 0.4700 0.4700 15,000 +0.00(+0.00%)
Apr 23, 2021 0.4650 0.4700 0.4650 0.4700 6,000 +0.00(+1.08%)
Apr 22, 2021 0.4900 0.5000 0.4650 0.4650 22,500 -0.02(-4.12%)
Apr 21, 2021 0.4850 0.5000 0.4850 0.4850 41,500 +0.01(+2.11%)
Apr 20, 2021 0.4700 0.4950 0.4700 0.4750 30,925 +0.01(+2.15%)
Apr 19, 2021 0.4600 0.4650 0.4600 0.4650 14,250 +0.01(+1.09%)
Apr 16, 2021 0.4500 0.4600 0.4500 0.4600 20,200 +0.01(+2.22%)
Apr 15, 2021 0.4500 0.4500 0.4400 0.4500 172,414 +0.00(+0.00%)
Apr 14, 2021 0.4700 0.4700 0.4500 0.4500 30,248 +0.00(+0.00%)
Apr 13, 2021 0.4600 0.4600 0.4500 0.4500 49,950 -0.01(-2.17%)
Apr 12, 2021 0.4800 0.4800 0.4450 0.4600 161,100 -0.02(-5.15%)
Apr 09, 2021 0.4950 0.4950 0.4750 0.4850 38,097 -0.01(-2.02%)
Apr 07, 2021 0.4950 0.4950 0.4950 0 -0.01(-1.00%)
Apr 06, 2021 0.5100 0.5100 0.5000 0.5000 158,886 -0.01(-1.96%)
Apr 05, 2021 0.5100 0.5100 0.5100 0.5100 22,685 +0.02(+3.03%)
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.