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

Macarthur Minerals Ltd (TSV: MMS )

0.0700 UNCHANGED
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, 2022 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Sep 28, 2022 0.1400 0 +0.01(+3.70%)
Sep 27, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Sep 26, 2022 0.1400 0.1400 0.1350 0.1350 19,203 -0.01(-3.57%)
Sep 23, 2022 0.1400 0.1400 0.1350 0.1400 25,500 +0.01(+7.69%)
Sep 22, 2022 0.1250 0.1300 0.1200 0.1300 43,593 +0.00(+0.00%)
Sep 21, 2022 0.1300 0.1300 0.1300 0.1300 1,625 +0.00(+0.00%)
Sep 20, 2022 0.1250 0.1300 0.1250 0.1300 8,000 +0.00(+0.00%)
Sep 19, 2022 0.1500 0.1500 0.1300 0.1300 64,300 -0.02(-13.33%)
Sep 15, 2022 0.1500 0 +0.00(+0.00%)
Sep 14, 2022 0.1500 0.1500 0.1500 0.1500 13,510 +0.00(+0.00%)
Sep 13, 2022 0.1550 0.1550 0.1500 0.1500 29,000 -0.02(-9.09%)
Sep 12, 2022 0.1650 0.1650 0.1650 0.1650 9,000 +0.01(+6.45%)
Sep 09, 2022 0.1550 0.1550 0.1550 0.1550 3,250 +0.00(+0.00%)
Sep 08, 2022 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Sep 07, 2022 0.1550 0.1550 0.1550 0.1550 15,005 +0.00(+0.00%)
Sep 06, 2022 0.1600 0.1600 0.1500 0.1550 33,809 -0.01(-3.13%)
Sep 02, 2022 0.1600 0 +0.00(+0.00%)
Sep 01, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Aug 29, 2022 0.1600 0 -0.01(-3.03%)
Aug 26, 2022 0.1600 0.1650 0.1600 0.1650 51,600 +0.01(+3.13%)
Aug 24, 2022 0.1600 0 -0.01(-5.88%)
Aug 23, 2022 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 22, 2022 0.1700 0.1700 0.1700 0.1700 3,200 -0.02(-10.53%)
Aug 19, 2022 0.1900 0.1900 0.1900 0.1900 15,003 +0.00(+0.00%)
Aug 17, 2022 0.1900 0 +0.00(+0.00%)
Aug 16, 2022 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Aug 12, 2022 0.1900 0 +0.00(+0.00%)
Aug 11, 2022 0.1950 0.1950 0.1900 0.1900 18,000 -0.02(-9.52%)
Aug 10, 2022 0.2100 0.2100 0.2000 0.2100 26,003 -0.01(-4.55%)
Aug 09, 2022 0.1850 0.2300 0.1850 0.2200 387,500 +0.06(+37.50%)
Aug 08, 2022 0.1600 0.1600 0.1600 0.1600 22,063 +0.00(+0.00%)
Aug 05, 2022 0.1600 0.1600 0.1600 0.1600 5,700 +0.00(+0.00%)
Aug 04, 2022 0.1600 0.1600 0.1600 0.1600 11,000 +0.00(+0.00%)
Aug 03, 2022 0.1600 0.1600 0.1550 0.1600 20,882 +0.00(+0.00%)
Aug 02, 2022 0.1700 0.1700 0.1600 0.1600 20,200 -0.01(-3.03%)
Jul 29, 2022 0.1650 0 -0.01(-5.71%)
Jul 28, 2022 0.1700 0.1750 0.1700 0.1750 16,000 +0.00(+0.00%)
Jul 27, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.02(+16.67%)
Jul 26, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Jul 22, 2022 0.1400 0 +0.00(+0.00%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Jul 20, 2022 0.1400 0.1500 0.1400 0.1400 130,100 +0.00(+0.00%)
Jul 19, 2022 0.1400 0.1450 0.1350 0.1400 56,200 -0.00(-3.45%)
Jul 18, 2022 0.1600 0.1600 0.1400 0.1450 185,225 -0.02(-12.12%)
Jul 15, 2022 0.1650 0.1700 0.1650 0.1650 112,000 -0.01(-8.33%)
Jul 14, 2022 0.1800 0.1800 0.1800 0.1800 44,000 +0.01(+5.88%)
Jul 13, 2022 0.1750 0.1800 0.1700 0.1700 14,967 -0.01(-5.56%)
Jul 12, 2022 0.1850 0.1850 0.1800 0.1800 18,500 -0.02(-7.69%)
Jul 08, 2022 0.1950 0 +0.01(+2.63%)
Jul 07, 2022 0.1950 0.1950 0.1900 0.1900 12,000 +0.01(+2.70%)
Jul 06, 2022 0.1850 0.1850 0.1700 0.1850 31,901 +0.01(+8.82%)
Jul 05, 2022 0.1500 0.1700 0.1500 0.1700 10,875 +0.01(+6.25%)
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.