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 (%)
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%)
Feb 01, 2019 0.0400 0.0400 0.0350 0.0400 276,043 +0.00(+0.00%)
Jan 31, 2019 0.0350 0.0450 0.0350 0.0400 3,161,981 +0.00(+14.29%)
Jan 30, 2019 0.0350 0.0350 0.0300 0.0350 1,228,000 +0.00(+0.00%)
Jan 29, 2019 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
Jan 28, 2019 0.0300 0.0300 0.0300 0.0300 419,000 -0.01(-14.29%)
Jan 25, 2019 0.0250 0.0350 0.0250 0.0350 2,718,006 +0.01(+16.67%)
Jan 24, 2019 0.0250 0.0300 0.0250 0.0300 76,000 +0.00(+0.00%)
Jan 23, 2019 0.0250 0.0300 0.0250 0.0300 356,000 +0.00(+20.00%)
Jan 22, 2019 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Jan 21, 2019 0.0250 0.0300 0.0250 0.0300 2,000 +0.00(+0.00%)
Jan 18, 2019 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+7.14%)
Jan 17, 2019 0.0250 0.0280 0.0250 0.0280 41,000 +0.00(+12.00%)
Jan 16, 2019 0.0300 0.0300 0.0250 0.0250 61,000 -0.00(-16.67%)
Jan 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 08, 2019 0.0300 0.0300 0.0250 0.0250 10,133 -0.00(-16.67%)
Jan 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 03, 2019 0.0300 0.0300 0.0250 0.0300 107,800 +0.00(+0.00%)
Jan 02, 2019 0.0300 0.0300 0.0300 0.0300 290,000 +0.00(+0.00%)
Dec 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 28, 2018 0.0300 0.0300 0.0300 0.0300 447,000 +0.00(+20.00%)
Dec 27, 2018 0.0200 0.0300 0.0200 0.0250 655,666 +0.00(+0.00%)
Dec 24, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 21, 2018 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Dec 20, 2018 0.0250 0.0250 0.0250 0.0250 41,000 +0.00(+0.00%)
Dec 19, 2018 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Dec 18, 2018 0.0250 0.0250 0.0250 0.0250 330,700 +0.00(+0.00%)
Dec 14, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 13, 2018 0.0250 0.0250 0.0250 0.0250 500,000 +0.00(+0.00%)
Dec 12, 2018 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Dec 11, 2018 0.0250 0.0250 0.0200 0.0200 47,100 -0.01(-20.00%)
Dec 07, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 06, 2018 0.0250 0.0300 0.0250 0.0300 335,000 +0.00(+20.00%)
Dec 05, 2018 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Dec 04, 2018 0.0250 0.0250 0.0250 0.0250 29,000 +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.