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 (%)
Dec 30, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 29, 2016 0.0800 0.0800 0.0750 0.0800 701,900 +0.01(+14.29%)
Dec 28, 2016 0.0700 0.0700 0.0700 0.0700 157,291 +0.00(+0.00%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2016 0.0750 0.0750 0.0700 0.0700 163,000 +0.00(+0.00%)
Dec 21, 2016 0.0800 0.0800 0.0700 0.0700 1,832,000 -0.00(-6.67%)
Dec 20, 2016 0.0750 0.0800 0.0750 0.0750 878,700 +0.01(+15.38%)
Dec 19, 2016 0.0700 0.0700 0.0650 0.0650 332,000 +0.00(+0.00%)
Dec 16, 2016 0.0650 0.0700 0.0650 0.0650 148,500 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Dec 14, 2016 0.0650 0.0650 0.0600 0.0650 218,400 +0.00(+0.00%)
Dec 13, 2016 0.0700 0.0750 0.0650 0.0650 466,750 +0.00(+0.00%)
Dec 12, 2016 0.0600 0.0700 0.0600 0.0650 1,215,100 +0.01(+8.33%)
Dec 09, 2016 0.0550 0.0600 0.0550 0.0600 174,000 +0.00(+0.00%)
Dec 08, 2016 0.0550 0.0600 0.0550 0.0600 168,500 +0.00(+9.09%)
Dec 07, 2016 0.0550 0.0550 0.0550 0.0550 197,500 -0.00(-8.33%)
Dec 06, 2016 0.0550 0.0600 0.0550 0.0600 214,000 +0.00(+9.09%)
Dec 05, 2016 0.0500 0.0550 0.0500 0.0550 584,000 +0.00(+10.00%)
Dec 02, 2016 0.0500 0.0500 0.0500 0.0500 169,000 +0.00(+0.00%)
Dec 01, 2016 0.0450 0.0500 0.0450 0.0500 110,500 +0.01(+11.11%)
Nov 30, 2016 0.0450 0.0500 0.0450 0.0450 83,000 -0.01(-10.00%)
Nov 29, 2016 0.0450 0.0500 0.0450 0.0500 65,500 +0.00(+0.00%)
Nov 28, 2016 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 186,900 +0.00(+0.00%)
Nov 24, 2016 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0.0500 194,000 +0.00(+0.00%)
Nov 22, 2016 0.0550 0.0550 0.0500 0.0500 224,000 -0.00(-9.09%)
Nov 21, 2016 0.0550 0.0550 0.0550 0.0550 145,000 +0.00(+10.00%)
Nov 18, 2016 0.0550 0.0550 0.0500 0.0500 318,250 +0.00(+0.00%)
Nov 17, 2016 0.0500 0.0550 0.0500 0.0500 498,200 +0.00(+0.00%)
Nov 16, 2016 0.0500 0.0500 0.0500 0.0500 474,000 +0.00(+0.00%)
Nov 15, 2016 0.0550 0.0550 0.0500 0.0500 218,300 +0.00(+0.00%)
Nov 14, 2016 0.0500 0.0550 0.0500 0.0500 45,000 -0.00(-9.09%)
Nov 11, 2016 0.0500 0.0550 0.0500 0.0550 131,000 +0.00(+10.00%)
Nov 10, 2016 0.0500 0.0550 0.0500 0.0500 74,375 -0.00(-9.09%)
Nov 09, 2016 0.0500 0.0550 0.0500 0.0550 277,301 +0.00(+0.00%)
Nov 08, 2016 0.0550 0.0550 0.0550 0.0550 390,800 +0.00(+0.00%)
Nov 07, 2016 0.0600 0.0600 0.0550 0.0550 500,000 -0.00(-8.33%)
Nov 04, 2016 0.0600 0.0600 0.0550 0.0600 84,000 +0.00(+9.09%)
Nov 03, 2016 0.0600 0.0600 0.0550 0.0550 68,500 -0.01(-15.38%)
Nov 02, 2016 0.0600 0.0650 0.0600 0.0650 175,480 +0.01(+8.33%)
Nov 01, 2016 0.0650 0.0650 0.0600 0.0600 418,000 -0.01(-7.69%)
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%)
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.