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

Macarthur Minerals Ltd (TSV: MMS )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 23, 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 (%)
Oct 31, 2016 0.0600 0.0650 0.0600 0.0650 83,500 +0.01(+8.33%)
Oct 28, 2016 0.0600 0.0600 0.0600 0.0600 127,100 +0.00(+0.00%)
Oct 27, 2016 0.0600 0.0600 0.0550 0.0600 259,500 -0.01(-7.69%)
Oct 26, 2016 0.0600 0.0650 0.0600 0.0650 1,146,732 +0.00(+0.00%)
Oct 25, 2016 0.0650 0.0650 0.0600 0.0650 762,000 +0.00(+0.00%)
Oct 24, 2016 0.0700 0.0700 0.0600 0.0650 1,732,874 -0.01(-13.33%)
Oct 21, 2016 0.0600 0.0950 0.0600 0.0750 12,293,970 +0.02(+36.36%)
Oct 20, 2016 0.0550 0.0550 0.0550 0.0550 90,000 +0.00(+0.00%)
Oct 19, 2016 0.0550 0.0550 0.0550 0.0550 136,446 +0.00(+0.00%)
Oct 18, 2016 0.0550 0.0550 0.0550 0.0550 134,500 +0.00(+0.00%)
Oct 17, 2016 0.0550 0.0550 0.0550 0.0550 70,000 -0.00(-8.33%)
Oct 14, 2016 0.0600 0.0650 0.0550 0.0600 476,101 +0.00(+0.00%)
Oct 13, 2016 0.0600 0.0600 0.0600 0.0600 104,500 -0.01(-7.69%)
Oct 12, 2016 0.0500 0.0650 0.0500 0.0650 474,750 +0.01(+30.00%)
Oct 11, 2016 0.0500 0.0500 0.0500 0.0500 95,000 +0.00(+0.00%)
Oct 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2016 0.0500 0.0500 0.0450 0.0500 300,000 +0.00(+0.00%)
Oct 05, 2016 0.0500 0.0500 0.0500 0.0500 168,000 +0.00(+0.00%)
Oct 04, 2016 0.0550 0.0550 0.0500 0.0500 203,070 -0.00(-9.09%)
Oct 03, 2016 0.0550 0.0550 0.0550 0.0550 99,000 -0.00(-8.33%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+9.09%)
Sep 29, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Sep 28, 2016 0.0600 0.0600 0.0600 0.0600 540 +0.00(+0.00%)
Sep 27, 2016 0.0550 0.0600 0.0550 0.0600 79,500 +0.00(+0.00%)
Sep 26, 2016 0.0550 0.0600 0.0550 0.0600 49,500 +0.00(+0.00%)
Sep 23, 2016 0.0550 0.0600 0.0550 0.0600 136,000 +0.00(+9.09%)
Sep 22, 2016 0.0550 0.0600 0.0550 0.0550 177,215 -0.00(-8.33%)
Sep 21, 2016 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Sep 20, 2016 0.0600 0.0650 0.0550 0.0600 334,880 +0.00(+0.00%)
Sep 19, 2016 0.0600 0.0650 0.0550 0.0600 416,750 -0.01(-7.69%)
Sep 16, 2016 0.0650 0.0650 0.0650 0.0650 227,250 +0.00(+0.00%)
Sep 15, 2016 0.0650 0.0650 0.0650 0.0650 212,000 +0.00(+0.00%)
Sep 14, 2016 0.0600 0.0650 0.0600 0.0650 238,000 +0.00(+0.00%)
Sep 13, 2016 0.0600 0.0650 0.0600 0.0650 8,275 +0.00(+0.00%)
Sep 12, 2016 0.0600 0.0650 0.0600 0.0650 526,154 +0.01(+8.33%)
Sep 09, 2016 0.0600 0.0650 0.0600 0.0600 212,200 -0.01(-14.29%)
Sep 08, 2016 0.0650 0.0700 0.0650 0.0700 330,000 +0.00(+0.00%)
Sep 07, 2016 0.0700 0.0700 0.0650 0.0700 107,175 +0.00(+0.00%)
Sep 06, 2016 0.0700 0.0700 0.0650 0.0700 89,575 +0.00(+0.00%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 01, 2016 0.0650 0.0650 0.0650 0.0650 829,431 +0.00(+0.00%)
Aug 31, 2016 0.0700 0.0700 0.0650 0.0650 48,000 -0.01(-7.14%)
Aug 30, 2016 0.0700 0.0700 0.0650 0.0700 38,500 +0.00(+0.00%)
Aug 29, 2016 0.0700 0.0700 0.0700 0.0700 120,600 +0.01(+7.69%)
Aug 26, 2016 0.0750 0.0750 0.0650 0.0650 1,065,200 -0.01(-13.33%)
Aug 25, 2016 0.0750 0.0750 0.0700 0.0750 384,500 +0.00(+7.14%)
Aug 24, 2016 0.0750 0.0750 0.0700 0.0700 133,000 -0.00(-6.67%)
Aug 23, 2016 0.0750 0.0750 0.0700 0.0750 417,250 +0.00(+0.00%)
Aug 22, 2016 0.0750 0.0750 0.0700 0.0750 124,000 +0.00(+0.00%)
Aug 19, 2016 0.0750 0.0750 0.0700 0.0750 60,500 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0750 0.0700 0.0750 424,000 +0.00(+7.14%)
Aug 17, 2016 0.0700 0.0750 0.0700 0.0700 754,800 +0.00(+0.00%)
Aug 16, 2016 0.0700 0.0700 0.0700 0.0700 175,400 +0.01(+7.69%)
Aug 15, 2016 0.0700 0.0700 0.0650 0.0650 255,000 +0.00(+0.00%)
Aug 12, 2016 0.0700 0.0700 0.0650 0.0650 261,749 +0.00(+0.00%)
Aug 11, 2016 0.0650 0.0650 0.0650 0.0650 1,475,899 -0.01(-7.14%)
Aug 10, 2016 0.0700 0.0750 0.0700 0.0700 228,500 +0.00(+0.00%)
Aug 09, 2016 0.0650 0.0750 0.0650 0.0700 435,500 +0.00(+0.00%)
Aug 08, 2016 0.0750 0.0750 0.0700 0.0700 511,000 +0.00(+0.00%)
Aug 05, 2016 0.0750 0.0750 0.0700 0.0700 299,200 +0.00(+0.00%)
Aug 04, 2016 0.0750 0.0750 0.0700 0.0700 101,500 +0.00(+0.00%)
Aug 03, 2016 0.0750 0.0750 0.0700 0.0700 1,539,036 +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.