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: 9:39 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 (%)
Jul 31, 2017 0.0600 0.0600 0.0600 0.0600 157,180 +0.00(+9.09%)
Jul 28, 2017 0.0600 0.0600 0.0550 0.0550 246,000 -0.00(-8.33%)
Jul 27, 2017 0.0600 0.0600 0.0550 0.0600 94,000 +0.00(+0.00%)
Jul 26, 2017 0.0600 0.0600 0.0600 0.0600 41,000 +0.00(+0.00%)
Jul 25, 2017 0.0600 0.0600 0.0600 0.0600 102,000 +0.00(+0.00%)
Jul 24, 2017 0.0600 0.0600 0.0600 0.0600 494,000 +0.00(+0.00%)
Jul 21, 2017 0.0600 0.0600 0.0600 0.0600 142,875 +0.00(+0.00%)
Jul 20, 2017 0.0600 0.0600 0.0550 0.0600 168,000 +0.00(+0.00%)
Jul 19, 2017 0.0550 0.0600 0.0550 0.0600 53,950 +0.00(+0.00%)
Jul 18, 2017 0.0600 0.0600 0.0550 0.0600 429,293 +0.00(+0.00%)
Jul 17, 2017 0.0600 0.0600 0.0550 0.0600 77,000 +0.00(+0.00%)
Jul 14, 2017 0.0600 0.0650 0.0600 0.0600 478,000 -0.01(-7.69%)
Jul 13, 2017 0.0700 0.0700 0.0650 0.0650 220,500 +0.00(+0.00%)
Jul 12, 2017 0.0700 0.0700 0.0600 0.0650 816,500 +0.00(+0.00%)
Jul 11, 2017 0.0600 0.0650 0.0600 0.0650 808,500 +0.01(+8.33%)
Jul 10, 2017 0.0550 0.0600 0.0550 0.0600 110,300 +0.00(+0.00%)
Jul 07, 2017 0.0600 0.0600 0.0600 0.0600 334,500 -0.01(-7.69%)
Jul 06, 2017 0.0650 0.0650 0.0650 0.0650 50,000 +0.00(+0.00%)
Jul 05, 2017 0.0650 0.0700 0.0600 0.0650 458,900 -0.01(-7.14%)
Jul 03, 2017 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 29, 2017 0.0700 0.0700 0.0650 0.0700 111,250 +0.00(+0.00%)
Jun 28, 2017 0.0700 0.0700 0.0650 0.0700 243,000 +0.01(+7.69%)
Jun 27, 2017 0.0700 0.0700 0.0650 0.0650 98,300 -0.01(-7.14%)
Jun 26, 2017 0.0750 0.0750 0.0700 0.0700 169,200 +0.00(+0.00%)
Jun 23, 2017 0.0700 0.0700 0.0700 0.0700 222,000 +0.00(+0.00%)
Jun 22, 2017 0.0750 0.0750 0.0700 0.0700 423,700 -0.01(-12.50%)
Jun 21, 2017 0.0800 0.0800 0.0800 0.0800 27,000 +0.01(+6.67%)
Jun 20, 2017 0.0750 0.0750 0.0750 0.0750 135,000 -0.01(-6.25%)
Jun 19, 2017 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
Jun 16, 2017 0.0750 0.0750 0.0750 0.0750 69,230 -0.01(-6.25%)
Jun 15, 2017 0.0800 0.0800 0.0800 0.0800 144,100 +0.01(+6.67%)
Jun 14, 2017 0.0750 0.0750 0.0750 0.0750 55,000 +0.00(+0.00%)
Jun 13, 2017 0.0750 0.0750 0.0750 0.0750 21,000 -0.01(-6.25%)
Jun 12, 2017 0.0750 0.0800 0.0750 0.0800 15,900 +0.00(+0.00%)
Jun 09, 2017 0.0750 0.0800 0.0750 0.0800 173,500 +0.00(+0.00%)
Jun 08, 2017 0.0750 0.0800 0.0750 0.0800 183,000 +0.00(+0.00%)
Jun 07, 2017 0.0750 0.0800 0.0750 0.0800 377,053 +0.01(+14.29%)
Jun 06, 2017 0.0750 0.0750 0.0700 0.0700 102,345 -0.00(-6.67%)
Jun 05, 2017 0.0700 0.0750 0.0700 0.0750 95,000 +0.00(+0.00%)
Jun 02, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Jun 01, 2017 0.0750 0.0750 0.0750 0.0750 118,000 +0.00(+7.14%)
May 31, 2017 0.0700 0.0700 0.0700 0.0700 57,500 -0.00(-6.67%)
May 30, 2017 0.0700 0.0750 0.0700 0.0750 374,700 +0.00(+7.14%)
May 29, 2017 0.0700 0.0700 0.0700 0.0700 773,900 +0.00(+0.00%)
May 26, 2017 0.0750 0.0750 0.0700 0.0700 41,000 -0.00(-6.67%)
May 25, 2017 0.0800 0.0800 0.0700 0.0750 883,853 -0.01(-6.25%)
May 24, 2017 0.0850 0.0850 0.0800 0.0800 91,700 -0.01(-5.88%)
May 23, 2017 0.0850 0.0850 0.0800 0.0850 707,500 -0.01(-15.00%)
May 19, 2017 0.0950 0.1000 0.0950 0.1000 488,400 +0.01(+5.26%)
May 18, 2017 0.0950 0.0950 0.0950 0.0950 228,400 +0.01(+5.56%)
May 17, 2017 0.0900 0.0900 0.0900 0.0900 122,500 +0.00(+0.00%)
May 16, 2017 0.0900 0.0950 0.0850 0.0900 495,400 +0.00(+0.00%)
May 15, 2017 0.0900 0.0900 0.0850 0.0900 257,680 +0.00(+5.88%)
May 12, 2017 0.0850 0.0850 0.0800 0.0850 335,100 +0.00(+0.00%)
May 11, 2017 0.0850 0.0900 0.0850 0.0850 135,500 +0.00(+0.00%)
May 10, 2017 0.0800 0.0850 0.0800 0.0850 79,000 +0.01(+13.33%)
May 09, 2017 0.0800 0.0800 0.0750 0.0750 71,555 -0.01(-6.25%)
May 08, 2017 0.0850 0.0850 0.0800 0.0800 23,600 -0.01(-5.88%)
May 05, 2017 0.0800 0.0850 0.0750 0.0850 498,876 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0800 0.0850 448,700 +0.00(+0.00%)
May 03, 2017 0.0900 0.0900 0.0850 0.0850 12,200 -0.00(-5.56%)
May 02, 2017 0.0900 0.1000 0.0900 0.0900 471,000 +0.00(+5.88%)
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.