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

Macarthur Minerals Ltd (TSV: MMS )

0.0700 +0.0050 (+7.69%)
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, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jul 27, 2023 0.2000 0 +0.00(+0.00%)
Jul 26, 2023 0.1750 0.2000 0.1750 0.2000 14,500 +0.00(+0.00%)
Jul 25, 2023 0.2000 0.2000 0.2000 0.2000 31,000 +0.02(+8.11%)
Jul 24, 2023 0.1850 0.1850 0.1850 0.1850 750 +0.00(+0.00%)
Jul 20, 2023 0.1850 0 -0.01(-2.63%)
Jul 19, 2023 0.2300 0.2300 0.1900 0.1900 60,500 -0.04(-17.39%)
Jul 18, 2023 0.2300 0.2300 0.2300 0.2300 30,000 +0.01(+2.22%)
Jul 17, 2023 0.2250 0.2300 0.2050 0.2250 12,000 -0.01(-2.17%)
Jul 13, 2023 0.2300 0 +0.03(+15.00%)
Jul 11, 2023 0.2000 450 +0.03(+14.29%)
Jul 10, 2023 0.1750 0.1750 0.1750 0.1750 1,000 -0.03(-12.50%)
Jul 07, 2023 0.2000 0.2000 0.2000 0.2000 6,900 +0.01(+2.56%)
Jul 06, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Jul 05, 2023 0.1900 0.1950 0.1900 0.1900 50,000 +0.00(+0.00%)
Jul 04, 2023 0.1900 0.1900 0.1900 0.1900 2,150 +0.00(+0.00%)
Jun 30, 2023 0.1900 0 +0.02(+11.76%)
Jun 28, 2023 0.1700 0 -0.02(-12.82%)
Jun 27, 2023 0.1950 0.1950 0.1900 0.1950 105,000 +0.02(+8.33%)
Jun 26, 2023 0.1700 0.1800 0.1700 0.1800 6,000 -0.01(-5.26%)
Jun 23, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.02(+15.15%)
Jun 22, 2023 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Jun 21, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Jun 20, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jun 19, 2023 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-8.33%)
Jun 16, 2023 0.1800 0.1800 0.1800 0.1800 4,321 -0.02(-10.00%)
Jun 13, 2023 0.2000 0 -0.03(-13.04%)
Jun 09, 2023 0.2300 400 +0.04(+17.95%)
Jun 07, 2023 0.1950 0 +0.01(+2.63%)
Jun 06, 2023 0.1950 0.2100 0.1800 0.1900 566,380 -0.07(-25.49%)
Jun 05, 2023 0.1500 0.2800 0.1450 0.2550 495,500 +0.11(+70.00%)
Jun 02, 2023 0.1450 0.1500 0.1450 0.1500 58,450 +0.00(+0.00%)
Jun 01, 2023 0.1500 0.1800 0.1450 0.1500 132,596 +0.00(+0.00%)
May 31, 2023 0.1500 0.1500 0.1500 0.1500 35,000 -0.01(-6.25%)
May 30, 2023 0.1550 0.1600 0.1550 0.1600 21,500 +0.02(+14.29%)
May 26, 2023 0.1400 292 -0.01(-9.68%)
May 24, 2023 0.1550 0 -0.01(-3.13%)
May 23, 2023 0.1550 0.1750 0.1550 0.1600 67,700 +0.01(+3.23%)
May 19, 2023 0.1550 0 +0.01(+3.33%)
May 15, 2023 0.1500 0 +0.00(+0.00%)
May 12, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.02(-11.76%)
May 09, 2023 0.1700 0 +0.01(+3.03%)
May 08, 2023 0.1650 0.1650 0.1650 0.1650 2,000 +0.02(+10.00%)
May 05, 2023 0.1600 0.1600 0.1400 0.1500 33,625 -0.02(-11.76%)
May 04, 2023 0.1700 0.1700 0.1700 0.1700 6,222 +0.01(+3.03%)
May 03, 2023 0.1650 0.1650 0.1650 0.1650 555 +0.01(+3.13%)
May 02, 2023 0.1700 0.1800 0.1600 0.1600 81,492 +0.00(+0.00%)
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.