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 (%)
Jul 31, 2019 0.0750 0.0750 0.0750 0.0750 63,325 +0.00(+7.14%)
Jul 30, 2019 0.0700 0.0700 0.0650 0.0700 1,459,409 +0.00(+0.00%)
Jul 29, 2019 0.0800 0.0800 0.0700 0.0700 532,860 -0.01(-12.50%)
Jul 26, 2019 0.0800 0.0800 0.0800 0.0800 23,094 -0.01(-11.11%)
Jul 25, 2019 0.0850 0.0900 0.0850 0.0900 350,900 +0.00(+5.88%)
Jul 24, 2019 0.0850 0.0900 0.0850 0.0850 473,835 -0.00(-5.56%)
Jul 23, 2019 0.0900 0.0900 0.0900 252 +0.00(+0.00%)
Jul 22, 2019 0.0900 0.0900 0.0900 0.0900 150,000 +0.00(+5.88%)
Jul 19, 2019 0.0850 0.0850 0.0850 0.0850 230,300 -0.00(-5.56%)
Jul 18, 2019 0.0900 0.0900 0.0900 0.0900 305,000 +0.00(+5.88%)
Jul 17, 2019 0.0850 0.0850 0.0850 0.0850 108,000 -0.00(-5.56%)
Jul 16, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Jul 15, 2019 0.0850 0.0900 0.0850 0.0850 120,600 -0.00(-5.56%)
Jul 12, 2019 0.0900 0.0900 0.0850 0.0900 496,500 +0.00(+0.00%)
Jul 11, 2019 0.0950 0.0950 0.0900 0.0900 326,766 -0.01(-5.26%)
Jul 10, 2019 0.0850 0.0950 0.0850 0.0950 174,431 +0.01(+5.56%)
Jul 09, 2019 0.0850 0.0900 0.0850 0.0900 50,000 +0.00(+0.00%)
Jul 08, 2019 0.0950 0.0950 0.0900 0.0900 123,000 +0.00(+0.00%)
Jul 05, 2019 0.0850 0.0950 0.0850 0.0900 758,889 +0.00(+5.88%)
Jul 04, 2019 0.0900 0.0900 0.0850 0.0850 34,655 -0.00(-5.56%)
Jul 03, 2019 0.0850 0.0900 0.0850 0.0900 166,000 +0.00(+0.00%)
Jul 02, 2019 0.0850 0.0900 0.0850 0.0900 172,900 +0.00(+5.88%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 27, 2019 0.0900 0.0900 0.0800 0.0800 380,150 -0.01(-5.88%)
Jun 26, 2019 0.0950 0.1000 0.0850 0.0850 706,379 -0.01(-10.53%)
Jun 25, 2019 0.0950 0.0950 0.0900 0.0950 64,009 +0.01(+5.56%)
Jun 24, 2019 0.0900 0.0900 0.0900 0.0900 494,254 +0.00(+0.00%)
Jun 21, 2019 0.0850 0.0950 0.0850 0.0900 389,919 -0.01(-5.26%)
Jun 20, 2019 0.0850 0.0950 0.0850 0.0950 142,500 +0.01(+11.76%)
Jun 19, 2019 0.0850 0.0900 0.0850 0.0850 88,999 +0.00(+0.00%)
Jun 18, 2019 0.0900 0.0900 0.0850 0.0850 666,700 -0.01(-10.53%)
Jun 17, 2019 0.0900 0.1100 0.0900 0.0950 897,043 +0.01(+18.75%)
Jun 14, 2019 0.0850 0.0900 0.0800 0.0800 272,744 -0.01(-5.88%)
Jun 13, 2019 0.0900 0.0900 0.0850 0.0850 49,936 -0.01(-10.53%)
Jun 12, 2019 0.0900 0.0950 0.0900 0.0950 41,000 +0.01(+11.76%)
Jun 11, 2019 0.0900 0.0900 0.0850 0.0850 150,563 -0.00(-5.56%)
Jun 10, 2019 0.0900 0.0900 0.0850 0.0900 241,000 +0.00(+0.00%)
Jun 07, 2019 0.0900 0.0950 0.0850 0.0900 776,000 -0.01(-5.26%)
Jun 06, 2019 0.0850 0.0950 0.0850 0.0950 365,320 +0.01(+18.75%)
Jun 05, 2019 0.0800 0.0800 0.0800 0.0800 140,500 +0.00(+0.00%)
Jun 04, 2019 0.0800 0.0800 0.0800 0.0800 225,000 +0.00(+0.00%)
Jun 03, 2019 0.0800 0.0800 0.0800 0.0800 186,184 +0.00(+0.00%)
May 31, 2019 0.0750 0.0850 0.0750 0.0800 626,983 +0.01(+6.67%)
May 30, 2019 0.0700 0.0800 0.0700 0.0750 160,665 +0.00(+0.00%)
May 29, 2019 0.0750 0.0800 0.0750 0.0750 452,000 -0.01(-6.25%)
May 28, 2019 0.0800 0.0850 0.0700 0.0800 1,243,037 +0.00(+0.00%)
May 27, 2019 0.0800 0.0850 0.0800 0.0800 120,030 -0.01(-5.88%)
May 24, 2019 0.0800 0.0850 0.0800 0.0850 252,000 +0.01(+6.25%)
May 23, 2019 0.0900 0.0900 0.0800 0.0800 575,700 -0.01(-5.88%)
May 22, 2019 0.0900 0.0900 0.0850 0.0850 132,000 -0.01(-10.53%)
May 21, 2019 0.0900 0.0950 0.0850 0.0950 489,839 +0.01(+5.56%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0900 0.0900 0.0900 584,500 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
May 14, 2019 0.0850 0.0950 0.0800 0.0900 604,000 +0.00(+5.88%)
May 13, 2019 0.0800 0.0850 0.0800 0.0850 78,000 +0.01(+6.25%)
May 10, 2019 0.0650 0.0800 0.0650 0.0800 629,435 +0.01(+14.29%)
May 09, 2019 0.0700 0.0700 0.0650 0.0700 327,303 +0.00(+0.00%)
May 08, 2019 0.0800 0.0800 0.0700 0.0700 577,612 -0.01(-12.50%)
May 07, 2019 0.0800 0.0800 0.0800 0.0800 147,583 +0.00(+0.00%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 87,000 -0.01(-5.88%)
May 03, 2019 0.0850 0.0900 0.0800 0.0850 252,513 +0.00(+0.00%)
May 02, 2019 0.0850 0.0850 0.0850 0.0850 156,000 +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.