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 30, 2020 0.5800 0.6200 0.5700 0.6000 114,750 +0.02(+3.45%)
Sep 29, 2020 0.6000 0.6100 0.5800 0.5800 146,225 +0.03(+5.45%)
Sep 28, 2020 0.5500 0.5700 0.5400 0.5500 108,583 +0.05(+10.00%)
Sep 25, 2020 0.4200 0.5200 0.4200 0.5000 125,608 +0.10(+26.58%)
Sep 24, 2020 0.4250 0.4250 0.3600 0.3950 288,678 -0.03(-8.14%)
Sep 23, 2020 0.4700 0.4800 0.4250 0.4300 234,864 -0.04(-9.47%)
Sep 22, 2020 0.4750 0.4800 0.4750 0.4750 36,700 -0.01(-2.06%)
Sep 21, 2020 0.4850 0.4900 0.4750 0.4850 82,065 +0.02(+3.19%)
Sep 18, 2020 0.4700 0.5000 0.4600 0.4700 75,200 +0.00(+0.00%)
Sep 17, 2020 0.5100 0.5100 0.4650 0.4700 202,054 -0.03(-6.00%)
Sep 16, 2020 0.4800 0.5000 0.4600 0.5000 268,980 -0.01(-1.96%)
Sep 15, 2020 0.5400 0.5400 0.4750 0.5100 260,696 -0.04(-7.27%)
Sep 14, 2020 0.5600 0.5600 0.5500 0.5500 78,780 -0.01(-1.79%)
Sep 11, 2020 0.5700 0.5700 0.5600 0.5600 73,013 -0.01(-1.75%)
Sep 10, 2020 0.5800 0.5800 0.5600 0.5700 133,223 -0.02(-3.39%)
Sep 09, 2020 0.5700 0.6100 0.5700 0.5900 82,290 +0.00(+0.00%)
Sep 08, 2020 0.5700 0.5900 0.5000 0.5900 328,269 -0.02(-3.28%)
Sep 04, 2020 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Sep 03, 2020 0.6300 0.6600 0.6200 0.6300 153,254 -0.01(-1.56%)
Sep 02, 2020 0.6400 0.6700 0.6300 0.6400 213,350 +0.04(+6.67%)
Sep 01, 2020 0.5200 0.6200 0.5200 0.6000 510,554 +0.10(+20.00%)
Aug 31, 2020 0.4750 0.5000 0.4750 0.5000 67,752 +0.01(+2.04%)
Aug 28, 2020 0.4500 0.4900 0.4500 0.4900 358,382 +0.04(+8.89%)
Aug 27, 2020 0.4700 0.4750 0.4500 0.4500 267,995 -0.03(-7.22%)
Aug 26, 2020 0.4800 0.5000 0.4650 0.4850 174,776 -0.01(-1.02%)
Aug 25, 2020 0.4850 0.4950 0.4700 0.4900 173,460 +0.02(+3.16%)
Aug 24, 2020 0.4400 0.4900 0.4300 0.4750 443,637 +0.01(+2.15%)
Aug 21, 2020 0.4500 0.4650 0.4500 0.4650 161,432 +0.02(+3.33%)
Aug 20, 2020 0.4500 0.4500 0.4250 0.4500 162,134 -0.01(-1.10%)
Aug 19, 2020 0.4600 0.4900 0.4500 0.4550 311,613 +0.01(+1.11%)
Aug 18, 2020 0.4650 0.4650 0.4300 0.4500 648,940 -0.01(-2.17%)
Aug 17, 2020 0.4550 0.5200 0.4200 0.4600 843,494 +0.03(+5.75%)
Aug 14, 2020 0.3550 0.4350 0.3500 0.4350 641,518 +0.10(+29.85%)
Aug 13, 2020 0.3000 0.3550 0.2850 0.3350 901,567 +0.05(+15.52%)
Aug 12, 2020 0.3000 0.3000 0.2750 0.2900 406,408 +0.03(+11.54%)
Aug 11, 2020 0.2800 0.3200 0.2600 0.2600 604,193 +0.03(+13.04%)
Aug 07, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 06, 2020 0.2450 0.2450 0.2300 0.2300 101,636 -0.00(-2.13%)
Aug 05, 2020 0.2400 0.2450 0.2300 0.2350 191,800 -0.02(-7.84%)
Aug 04, 2020 0.2750 0.2750 0.2400 0.2550 117,811 -0.02(-7.27%)
Jul 31, 2020 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Jul 30, 2020 0.2400 0.2800 0.2400 0.2750 636,250 +0.02(+5.77%)
Jul 29, 2020 0.2200 0.2600 0.2150 0.2600 430,432 +0.05(+23.81%)
Jul 28, 2020 0.2150 0.2200 0.2100 0.2100 249,382 +0.00(+0.00%)
Jul 27, 2020 0.2000 0.2150 0.2000 0.2100 171,368 +0.01(+7.69%)
Jul 24, 2020 0.2000 0.2000 0.1950 0.1950 185,685 +0.00(+0.00%)
Jul 23, 2020 0.1900 0.1950 0.1900 0.1950 336,232 +0.01(+2.63%)
Jul 22, 2020 0.1900 0.1950 0.1900 0.1900 55,300 +0.01(+2.70%)
Jul 21, 2020 0.1850 0.1950 0.1800 0.1850 101,000 +0.00(+0.00%)
Jul 20, 2020 0.1950 0.1950 0.1850 0.1850 59,390 -0.01(-2.63%)
Jul 17, 2020 0.1800 0.2000 0.1800 0.1900 279,543 +0.02(+11.76%)
Jul 16, 2020 0.1750 0.1750 0.1650 0.1700 109,807 -0.01(-8.11%)
Jul 15, 2020 0.1800 0.1850 0.1750 0.1850 199,472 +0.02(+15.62%)
Jul 14, 2020 0.1650 0.1650 0.1600 0.1600 8,500 -0.01(-5.88%)
Jul 13, 2020 0.1700 0.1750 0.1700 0.1700 368,208 +0.01(+3.03%)
Jul 10, 2020 0.1700 0.1750 0.1650 0.1650 261,144 -0.04(-17.50%)
Jul 09, 2020 0.1600 0.2100 0.1600 0.2000 554,250 +0.04(+25.00%)
Jul 08, 2020 0.1600 0.1600 0.1600 0.1600 39,000 +0.00(+0.00%)
Jul 07, 2020 0.1600 0.1600 0.1500 0.1600 24,500 +0.00(+0.00%)
Jul 06, 2020 0.1550 0.1600 0.1500 0.1600 75,200 +0.01(+6.67%)
Jul 03, 2020 0.1500 0.1500 0.1500 0.1500 46,999 +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.