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 29, 2022 0.1650 0 -0.01(-5.71%)
Jul 28, 2022 0.1700 0.1750 0.1700 0.1750 16,000 +0.00(+0.00%)
Jul 27, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.02(+16.67%)
Jul 26, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Jul 22, 2022 0.1400 0 +0.00(+0.00%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Jul 20, 2022 0.1400 0.1500 0.1400 0.1400 130,100 +0.00(+0.00%)
Jul 19, 2022 0.1400 0.1450 0.1350 0.1400 56,200 -0.00(-3.45%)
Jul 18, 2022 0.1600 0.1600 0.1400 0.1450 185,225 -0.02(-12.12%)
Jul 15, 2022 0.1650 0.1700 0.1650 0.1650 112,000 -0.01(-8.33%)
Jul 14, 2022 0.1800 0.1800 0.1800 0.1800 44,000 +0.01(+5.88%)
Jul 13, 2022 0.1750 0.1800 0.1700 0.1700 14,967 -0.01(-5.56%)
Jul 12, 2022 0.1850 0.1850 0.1800 0.1800 18,500 -0.02(-7.69%)
Jul 08, 2022 0.1950 0 +0.01(+2.63%)
Jul 07, 2022 0.1950 0.1950 0.1900 0.1900 12,000 +0.01(+2.70%)
Jul 06, 2022 0.1850 0.1850 0.1700 0.1850 31,901 +0.01(+8.82%)
Jul 05, 2022 0.1500 0.1700 0.1500 0.1700 10,875 +0.01(+6.25%)
Jul 04, 2022 0.1600 0.1600 0.1600 0.1600 78,520 -0.01(-3.03%)
Jun 30, 2022 0.1650 0 -0.01(-5.71%)
Jun 29, 2022 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.00%)
Jun 28, 2022 0.1800 0.1800 0.1750 0.1750 20,500 -0.02(-10.26%)
Jun 27, 2022 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Jun 24, 2022 0.1900 0.1900 0.1900 0.1900 23,100 +0.00(+0.00%)
Jun 23, 2022 0.2000 0.2000 0.1900 0.1900 85,061 -0.01(-5.00%)
Jun 22, 2022 0.2100 0.2100 0.2000 0.2000 67,500 -0.02(-9.09%)
Jun 21, 2022 0.2450 0.2450 0.2200 0.2200 57,200 -0.02(-10.20%)
Jun 20, 2022 0.2450 0.2450 0.2450 0.2450 50,000 +0.01(+2.08%)
Jun 17, 2022 0.2300 0.2500 0.2300 0.2400 251,900 -0.01(-4.00%)
Jun 16, 2022 0.2550 0.2550 0.2300 0.2500 42,302 -0.01(-1.96%)
Jun 15, 2022 0.2550 0.2550 0.2150 0.2550 123,700 +0.01(+2.00%)
Jun 14, 2022 0.2600 0.2600 0.2500 0.2500 112,000 -0.03(-12.28%)
Jun 09, 2022 0.2850 0 -0.01(-1.72%)
Jun 08, 2022 0.2900 0.2900 0.2900 0.2900 16,000 +0.00(+0.00%)
Jun 03, 2022 0.2900 0 -0.01(-3.33%)
Jun 02, 2022 0.3000 0.3000 0.3000 0.3000 500 -0.01(-1.64%)
Jun 01, 2022 0.3050 0.3050 0.3050 0.3050 800 -0.01(-1.61%)
May 31, 2022 0.3000 0.3100 0.3000 0.3100 8,000 +0.02(+5.08%)
May 27, 2022 0.2950 0 -0.01(-1.67%)
May 25, 2022 0.3000 0 -0.01(-3.23%)
May 20, 2022 0.3100 40 -0.01(-1.59%)
May 18, 2022 0.3150 0 +0.01(+1.61%)
May 17, 2022 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
May 16, 2022 0.3000 0.3000 0.3000 0.3000 3,500 -0.02(-6.25%)
May 13, 2022 0.3200 0.3200 0.3200 0.3200 20,600 +0.04(+14.29%)
May 12, 2022 0.3000 0.3250 0.2800 0.2800 151,230 -0.03(-9.68%)
May 11, 2022 0.3100 0.3100 0.3100 0.3100 25,000 -0.03(-10.14%)
May 09, 2022 0.3450 0 +0.00(+1.47%)
May 06, 2022 0.3000 0.3400 0.3000 0.3400 106,250 +0.02(+6.25%)
May 05, 2022 0.3200 0.3200 0.3200 0.3200 6,010 +0.00(+0.00%)
May 04, 2022 0.3250 0.3250 0.3150 0.3200 12,000 +0.03(+10.34%)
May 03, 2022 0.3300 0.3300 0.2900 0.2900 384,300 -0.06(-17.14%)
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.