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, 2023 0.1700 0 +0.02(+9.68%)
Aug 29, 2023 0.1650 0.1650 0.1550 0.1550 15,500 +0.00(+0.00%)
Aug 28, 2023 0.1550 0.1550 0.1550 0.1550 20,000 -0.03(-16.22%)
Aug 22, 2023 0.1850 0 +0.04(+23.33%)
Aug 21, 2023 0.1600 0.1600 0.1500 0.1500 9,000 +0.00(+0.00%)
Aug 18, 2023 0.1500 0.1500 0.1500 0.1500 37,500 +0.02(+15.38%)
Aug 17, 2023 0.1250 0.1350 0.1250 0.1300 53,000 -0.02(-13.33%)
Aug 16, 2023 0.1500 0.1500 0.1500 0.1500 52,000 +0.00(+0.00%)
Aug 15, 2023 0.1550 0.1550 0.1500 0.1500 65,100 -0.01(-3.23%)
Aug 14, 2023 0.1650 0.1650 0.1550 0.1550 76,192 -0.02(-8.82%)
Aug 11, 2023 0.1750 0.1750 0.1700 0.1700 16,500 -0.03(-15.00%)
Aug 08, 2023 0.2000 100 +0.02(+8.11%)
Aug 04, 2023 0.1850 0 +0.01(+5.71%)
Aug 03, 2023 0.1750 0.1750 0.1750 0.1750 9,623 -0.02(-7.89%)
Aug 02, 2023 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 01, 2023 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-5.00%)
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%)
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.