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 (%)
Sep 28, 2018 0.0300 0.0300 0.0300 0.0300 46,400 +0.00(+20.00%)
Sep 27, 2018 0.0300 0.0300 0.0250 0.0250 278,000 -0.00(-16.67%)
Sep 26, 2018 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 25, 2018 0.0350 0.0350 0.0300 0.0300 75,500 +0.00(+0.00%)
Sep 24, 2018 0.0300 0.0350 0.0300 0.0300 266,000 +0.00(+0.00%)
Sep 21, 2018 0.0300 0.0350 0.0300 0.0300 23,000 -0.01(-14.29%)
Sep 20, 2018 0.0300 0.0350 0.0300 0.0350 138,753 +0.01(+16.67%)
Sep 19, 2018 0.0350 0.0350 0.0300 0.0300 300,000 +0.00(+0.00%)
Sep 18, 2018 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+0.00%)
Sep 14, 2018 0.0300 0.0300 0.0300 0.0300 40,000 -0.01(-14.29%)
Sep 13, 2018 0.0300 0.0350 0.0300 0.0350 1,075,276 +0.01(+16.67%)
Sep 12, 2018 0.0250 0.0300 0.0250 0.0300 165,000 +0.00(+20.00%)
Sep 11, 2018 0.0300 0.0300 0.0250 0.0250 563,300 +0.00(+0.00%)
Sep 10, 2018 0.0250 0.0250 0.0200 0.0250 518,820 +0.00(+0.00%)
Sep 07, 2018 0.0250 0.0250 0.0250 0.0250 250,666 +0.00(+0.00%)
Sep 06, 2018 0.0250 0.0250 0.0250 0.0250 37,000 +0.00(+0.00%)
Sep 05, 2018 0.0250 0.0250 0.0250 0.0250 143,000 +0.00(+0.00%)
Sep 04, 2018 0.0300 0.0300 0.0250 0.0250 83,332 +0.00(+0.00%)
Aug 31, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 30, 2018 0.0300 0.0300 0.0250 0.0250 79,000 -0.00(-16.67%)
Aug 29, 2018 0.0300 0.0300 0.0250 0.0300 274,755 +0.00(+20.00%)
Aug 28, 2018 0.0250 0.0300 0.0200 0.0250 125,655 +0.00(+0.00%)
Aug 27, 2018 0.0250 0.0250 0.0250 0.0250 18,200 +0.00(+0.00%)
Aug 24, 2018 0.0250 0.0250 0.0250 0.0250 50,600 +0.00(+0.00%)
Aug 23, 2018 0.0250 0.0250 0.0250 0.0250 244,666 -0.00(-16.67%)
Aug 22, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+20.00%)
Aug 21, 2018 0.0250 0.0250 0.0250 0.0250 221,000 +0.00(+0.00%)
Aug 20, 2018 0.0250 0.0250 0.0250 0.0250 935,800 +0.00(+0.00%)
Aug 17, 2018 0.0250 0.0250 0.0250 0.0250 22,500 +0.00(+0.00%)
Aug 16, 2018 0.0250 0.0250 0.0200 0.0250 476,700 +0.00(+0.00%)
Aug 15, 2018 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Aug 14, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 13, 2018 0.0300 0.0300 0.0250 0.0300 1,139,990 +0.00(+0.00%)
Aug 10, 2018 0.0300 0.0300 0.0300 0.0300 462,518 +0.00(+0.00%)
Aug 09, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Aug 08, 2018 0.0350 0.0350 0.0300 0.0300 126,500 +0.00(+0.00%)
Aug 07, 2018 0.0350 0.0350 0.0300 0.0300 14,500 +0.00(+0.00%)
Aug 03, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Aug 02, 2018 0.0300 0.0350 0.0300 0.0350 40,000 +0.00(+0.00%)
Jul 31, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 30, 2018 0.0300 0.0350 0.0300 0.0350 10,000 +0.00(+0.00%)
Jul 27, 2018 0.0350 0.0350 0.0300 0.0350 104,000 +0.00(+0.00%)
Jul 26, 2018 0.0300 0.0350 0.0300 0.0350 34,500 +0.00(+0.00%)
Jul 25, 2018 0.0350 0.0350 0.0350 0.0350 126,000 +0.00(+0.00%)
Jul 23, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 20, 2018 0.0350 0.0350 0.0350 0.0350 1,157,033 -0.00(-12.50%)
Jul 19, 2018 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+14.29%)
Jul 17, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 16, 2018 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+14.29%)
Jul 12, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 11, 2018 0.0400 0.0400 0.0350 0.0350 32,345 +0.00(+0.00%)
Jul 10, 2018 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Jul 09, 2018 0.0400 0.0400 0.0400 0.0400 4,800 +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.