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 30, 2021 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Jul 29, 2021 0.5800 0.5800 0.5600 0.5800 66,788 +0.04(+7.41%)
Jul 28, 2021 0.5000 0.5500 0.5000 0.5400 72,374 +0.04(+8.00%)
Jul 27, 2021 0.5100 0.5300 0.5000 0.5000 42,499 -0.02(-3.85%)
Jul 26, 2021 0.5500 0.5500 0.5100 0.5200 122,000 -0.05(-8.77%)
Jul 23, 2021 0.5600 0.5800 0.5600 0.5700 16,000 +0.01(+1.79%)
Jul 22, 2021 0.5800 0.5800 0.5600 0.5600 21,723 -0.01(-1.75%)
Jul 21, 2021 0.5400 0.5800 0.5400 0.5700 46,125 +0.03(+5.56%)
Jul 20, 2021 0.5500 0.5600 0.5400 0.5400 43,600 +0.00(+0.00%)
Jul 19, 2021 0.5400 0.5400 0.5400 0.5400 38,001 +0.00(+0.00%)
Jul 16, 2021 0.5400 0.5500 0.5300 0.5400 89,000 +0.00(+0.00%)
Jul 15, 2021 0.5700 0.5700 0.5400 0.5400 75,016 +0.01(+1.89%)
Jul 14, 2021 0.4900 0.6000 0.4900 0.5300 231,160 +0.05(+10.42%)
Jul 13, 2021 0.4700 0.4800 0.4700 0.4800 11,000 +0.01(+2.13%)
Jul 12, 2021 0.4850 0.4850 0.4650 0.4700 29,400 -0.02(-4.08%)
Jul 09, 2021 0.4700 0.4900 0.4700 0.4900 48,410 +0.03(+6.52%)
Jul 08, 2021 0.4350 0.4600 0.4250 0.4600 25,500 +0.02(+4.55%)
Jul 07, 2021 0.4350 0.4400 0.4350 0.4400 6,000 +0.02(+3.53%)
Jul 06, 2021 0.4300 0.4350 0.4250 0.4250 64,200 -0.01(-1.16%)
Jul 02, 2021 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
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%)
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.