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

Macarthur Minerals Ltd (TSV: MMS )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 9, 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 (%)
Apr 30, 2019 0.0900 0.0950 0.0900 0.0900 374,964 +0.00(+5.88%)
Apr 29, 2019 0.0900 0.0900 0.0850 0.0850 477,850 +0.00(+0.00%)
Apr 26, 2019 0.0950 0.0950 0.0850 0.0850 874,825 -0.00(-5.56%)
Apr 25, 2019 0.0950 0.0950 0.0900 0.0900 99,550 -0.01(-5.26%)
Apr 24, 2019 0.0950 0.1100 0.0950 0.0950 783,387 +0.01(+5.56%)
Apr 23, 2019 0.1050 0.1050 0.0900 0.0900 1,252,495 -0.01(-10.00%)
Apr 22, 2019 0.1050 0.1100 0.1000 0.1000 550,789 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 17, 2019 0.1100 0.1100 0.1000 0.1100 510,058 -0.01(-4.35%)
Apr 16, 2019 0.1000 0.1150 0.0950 0.1150 981,362 +0.01(+9.52%)
Apr 15, 2019 0.1100 0.1100 0.1000 0.1050 1,014,720 -0.01(-4.55%)
Apr 12, 2019 0.1150 0.1150 0.1000 0.1100 917,912 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1100 0.1050 0.1100 273,800 +0.00(+0.00%)
Apr 10, 2019 0.1100 0.1150 0.1050 0.1100 591,981 -0.01(-4.35%)
Apr 09, 2019 0.1250 0.1250 0.1100 0.1150 1,126,341 -0.00(-4.17%)
Apr 08, 2019 0.1300 0.1300 0.1200 0.1200 1,342,606 +0.00(+0.00%)
Apr 05, 2019 0.1300 0.1350 0.1100 0.1200 3,813,533 -0.01(-4.00%)
Apr 04, 2019 0.1250 0.1300 0.1200 0.1250 1,841,392 +0.01(+8.70%)
Apr 03, 2019 0.1050 0.1150 0.1050 0.1150 2,110,075 +0.01(+4.55%)
Apr 02, 2019 0.1150 0.1200 0.1050 0.1100 2,263,377 -0.01(-4.35%)
Apr 01, 2019 0.0950 0.1200 0.0850 0.1150 4,413,682 +0.03(+27.78%)
Mar 29, 2019 0.1000 0.1000 0.0900 0.0900 2,332,194 -0.01(-10.00%)
Mar 28, 2019 0.1100 0.1100 0.1000 0.1000 1,040,897 -0.01(-9.09%)
Mar 27, 2019 0.1200 0.1200 0.1000 0.1100 3,135,819 -0.01(-8.33%)
Mar 26, 2019 0.1400 0.1450 0.1200 0.1200 6,181,364 -0.03(-20.00%)
Mar 25, 2019 0.1300 0.1650 0.1250 0.1500 18,781,304 +0.05(+50.00%)
Mar 22, 2019 0.1100 0.1450 0.0850 0.1000 17,965,642 +0.05(+100.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 19, 2019 0.0500 0.0550 0.0450 0.0550 1,205,822 +0.00(+10.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 0.0500 250,000 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 141,000 -0.00(-9.09%)
Mar 14, 2019 0.0500 0.0550 0.0500 0.0550 151,088 +0.00(+10.00%)
Mar 13, 2019 0.0500 0.0550 0.0500 0.0500 799,111 +0.01(+11.11%)
Mar 12, 2019 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+12.50%)
Mar 08, 2019 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Mar 07, 2019 0.0450 0.0450 0.0450 0.0450 539,066 -0.01(-10.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0.0500 510,000 +0.00(+0.00%)
Mar 05, 2019 0.0450 0.0500 0.0450 0.0500 372,000 +0.00(+0.00%)
Mar 04, 2019 0.0500 0.0550 0.0500 0.0500 667,500 +0.00(+0.00%)
Mar 01, 2019 0.0450 0.0500 0.0450 0.0500 65,000 +0.00(+0.00%)
Feb 28, 2019 0.0500 0.0500 0.0450 0.0500 729,000 +0.00(+0.00%)
Feb 27, 2019 0.0500 0.0500 0.0450 0.0500 291,000 +0.01(+11.11%)
Feb 26, 2019 0.0500 0.0550 0.0450 0.0450 285,200 -0.01(-18.18%)
Feb 25, 2019 0.0450 0.0550 0.0450 0.0550 1,563,200 +0.01(+22.22%)
Feb 22, 2019 0.0400 0.0500 0.0400 0.0450 1,676,766 +0.00(+12.50%)
Feb 21, 2019 0.0450 0.0450 0.0400 0.0400 351,000 -0.00(-11.11%)
Feb 20, 2019 0.0400 0.0450 0.0400 0.0450 1,119,350 +0.00(+12.50%)
Feb 19, 2019 0.0400 0.0400 0.0400 0.0400 938,000 +0.00(+0.00%)
Feb 15, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 14, 2019 0.0350 0.0350 0.0350 0.0350 973,000 +0.00(+0.00%)
Feb 13, 2019 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Feb 12, 2019 0.0300 0.0350 0.0300 0.0350 28,000 +0.00(+0.00%)
Feb 11, 2019 0.0350 0.0350 0.0350 0.0350 125,500 +0.00(+0.00%)
Feb 08, 2019 0.0350 0.0400 0.0350 0.0350 135,000 -0.00(-12.50%)
Feb 07, 2019 0.0400 0.0400 0.0400 0.0400 9,500 +0.00(+14.29%)
Feb 06, 2019 0.0400 0.0400 0.0350 0.0350 150,000 +0.00(+0.00%)
Feb 05, 2019 0.0350 0.0350 0.0350 0.0350 55,000 -0.00(-12.50%)
Feb 04, 2019 0.0350 0.0400 0.0300 0.0400 1,471,375 +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.