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 (%)
Aug 30, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 29, 2019 0.0650 0.0650 0.0650 0.0650 539,050 +0.01(+8.33%)
Aug 28, 2019 0.0650 0.0650 0.0600 0.0600 628,000 -0.01(-7.69%)
Aug 27, 2019 0.0700 0.0700 0.0650 0.0650 623,000 +0.01(+8.33%)
Aug 26, 2019 0.0600 0.0600 0.0600 0.0600 111,500 +0.00(+0.00%)
Aug 23, 2019 0.0750 0.0750 0.0600 0.0600 817,703 -0.01(-7.69%)
Aug 22, 2019 0.0700 0.0700 0.0650 0.0650 418,000 +0.00(+0.00%)
Aug 21, 2019 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Aug 20, 2019 0.0700 0.0700 0.0650 0.0650 88,261 +0.00(+0.00%)
Aug 19, 2019 0.0700 0.0700 0.0650 0.0650 581,000 +0.01(+8.33%)
Aug 16, 2019 0.0650 0.0650 0.0600 0.0600 110,000 -0.01(-14.29%)
Aug 15, 2019 0.0650 0.0700 0.0650 0.0700 112,000 +0.01(+7.69%)
Aug 14, 2019 0.0650 0.0700 0.0650 0.0650 155,519 +0.00(+0.00%)
Aug 13, 2019 0.0650 0.0650 0.0650 0.0650 285,000 +0.00(+0.00%)
Aug 12, 2019 0.0650 0.0700 0.0650 0.0650 608,627 -0.01(-7.14%)
Aug 09, 2019 0.0700 0.0750 0.0650 0.0700 247,750 +0.00(+0.00%)
Aug 08, 2019 0.0700 0.0700 0.0650 0.0700 285,263 +0.01(+7.69%)
Aug 07, 2019 0.0700 0.0700 0.0650 0.0650 102,260 +0.00(+0.00%)
Aug 06, 2019 0.0750 0.0750 0.0650 0.0650 450,350 -0.01(-13.33%)
Aug 02, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Aug 01, 2019 0.0800 0.0800 0.0800 0.0800 417,439 +0.01(+6.67%)
Jul 31, 2019 0.0750 0.0750 0.0750 0.0750 63,325 +0.00(+7.14%)
Jul 30, 2019 0.0700 0.0700 0.0650 0.0700 1,459,409 +0.00(+0.00%)
Jul 29, 2019 0.0800 0.0800 0.0700 0.0700 532,860 -0.01(-12.50%)
Jul 26, 2019 0.0800 0.0800 0.0800 0.0800 23,094 -0.01(-11.11%)
Jul 25, 2019 0.0850 0.0900 0.0850 0.0900 350,900 +0.00(+5.88%)
Jul 24, 2019 0.0850 0.0900 0.0850 0.0850 473,835 -0.00(-5.56%)
Jul 23, 2019 0.0900 0.0900 0.0900 252 +0.00(+0.00%)
Jul 22, 2019 0.0900 0.0900 0.0900 0.0900 150,000 +0.00(+5.88%)
Jul 19, 2019 0.0850 0.0850 0.0850 0.0850 230,300 -0.00(-5.56%)
Jul 18, 2019 0.0900 0.0900 0.0900 0.0900 305,000 +0.00(+5.88%)
Jul 17, 2019 0.0850 0.0850 0.0850 0.0850 108,000 -0.00(-5.56%)
Jul 16, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jul 15, 2019 0.0850 0.0900 0.0850 0.0850 120,600 -0.00(-5.56%)
Jul 12, 2019 0.0900 0.0900 0.0850 0.0900 496,500 +0.00(+0.00%)
Jul 11, 2019 0.0950 0.0950 0.0900 0.0900 326,766 -0.01(-5.26%)
Jul 10, 2019 0.0850 0.0950 0.0850 0.0950 174,431 +0.01(+5.56%)
Jul 09, 2019 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+0.00%)
Jul 08, 2019 0.0950 0.0950 0.0900 0.0900 123,000 +0.00(+0.00%)
Jul 05, 2019 0.0850 0.0950 0.0850 0.0900 758,889 +0.00(+5.88%)
Jul 04, 2019 0.0900 0.0900 0.0850 0.0850 34,655 -0.00(-5.56%)
Jul 03, 2019 0.0850 0.0900 0.0850 0.0900 166,000 +0.00(+0.00%)
Jul 02, 2019 0.0850 0.0900 0.0850 0.0900 172,900 +0.00(+5.88%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 27, 2019 0.0900 0.0900 0.0800 0.0800 380,150 -0.01(-5.88%)
Jun 26, 2019 0.0950 0.1000 0.0850 0.0850 706,379 -0.01(-10.53%)
Jun 25, 2019 0.0950 0.0950 0.0900 0.0950 64,009 +0.01(+5.56%)
Jun 24, 2019 0.0900 0.0900 0.0900 0.0900 494,254 +0.00(+0.00%)
Jun 21, 2019 0.0850 0.0950 0.0850 0.0900 389,919 -0.01(-5.26%)
Jun 20, 2019 0.0850 0.0950 0.0850 0.0950 142,500 +0.01(+11.76%)
Jun 19, 2019 0.0850 0.0900 0.0850 0.0850 88,999 +0.00(+0.00%)
Jun 18, 2019 0.0900 0.0900 0.0850 0.0850 666,700 -0.01(-10.53%)
Jun 17, 2019 0.0900 0.1100 0.0900 0.0950 897,043 +0.01(+18.75%)
Jun 14, 2019 0.0850 0.0900 0.0800 0.0800 272,744 -0.01(-5.88%)
Jun 13, 2019 0.0900 0.0900 0.0850 0.0850 49,936 -0.01(-10.53%)
Jun 12, 2019 0.0900 0.0950 0.0900 0.0950 41,000 +0.01(+11.76%)
Jun 11, 2019 0.0900 0.0900 0.0850 0.0850 150,563 -0.00(-5.56%)
Jun 10, 2019 0.0900 0.0900 0.0850 0.0900 241,000 +0.00(+0.00%)
Jun 07, 2019 0.0900 0.0950 0.0850 0.0900 776,000 -0.01(-5.26%)
Jun 06, 2019 0.0850 0.0950 0.0850 0.0950 365,320 +0.01(+18.75%)
Jun 05, 2019 0.0800 0.0800 0.0800 0.0800 140,500 +0.00(+0.00%)
Jun 04, 2019 0.0800 0.0800 0.0800 0.0800 225,000 +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.