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

Macarthur Minerals Ltd (TSV: MMS )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 30, 2020 0.2400 0.2800 0.2400 0.2750 636,250 +0.02(+5.77%)
Jul 29, 2020 0.2200 0.2600 0.2150 0.2600 430,432 +0.05(+23.81%)
Jul 28, 2020 0.2150 0.2200 0.2100 0.2100 249,382 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2150 0.2000 0.2100 171,368 +0.01(+7.69%)
Jul 24, 2020 0.2000 0.2000 0.1950 0.1950 185,685 +0.00(+0.00%)
Jul 23, 2020 0.1900 0.1950 0.1900 0.1950 336,232 +0.01(+2.63%)
Jul 22, 2020 0.1900 0.1950 0.1900 0.1900 55,300 +0.01(+2.70%)
Jul 21, 2020 0.1850 0.1950 0.1800 0.1850 101,000 +0.00(+0.00%)
Jul 20, 2020 0.1950 0.1950 0.1850 0.1850 59,390 -0.01(-2.63%)
Jul 17, 2020 0.1800 0.2000 0.1800 0.1900 279,543 +0.02(+11.76%)
Jul 16, 2020 0.1750 0.1750 0.1650 0.1700 109,807 -0.01(-8.11%)
Jul 15, 2020 0.1800 0.1850 0.1750 0.1850 199,472 +0.02(+15.62%)
Jul 14, 2020 0.1650 0.1650 0.1600 0.1600 8,500 -0.01(-5.88%)
Jul 13, 2020 0.1700 0.1750 0.1700 0.1700 368,208 +0.01(+3.03%)
Jul 10, 2020 0.1700 0.1750 0.1650 0.1650 261,144 -0.04(-17.50%)
Jul 09, 2020 0.1600 0.2100 0.1600 0.2000 554,250 +0.04(+25.00%)
Jul 08, 2020 0.1600 0.1600 0.1600 0.1600 39,000 +0.00(+0.00%)
Jul 07, 2020 0.1600 0.1600 0.1500 0.1600 24,500 +0.00(+0.00%)
Jul 06, 2020 0.1550 0.1600 0.1500 0.1600 75,200 +0.01(+6.67%)
Jul 03, 2020 0.1500 0.1500 0.1500 0.1500 46,999 +0.00(+0.00%)
Jul 02, 2020 0.1550 0.1550 0.1500 0.1500 15,500 +0.00(+0.00%)
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%)
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.