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 (%)
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%)
Aug 02, 2016 0.0650 0.0750 0.0650 0.0700 589,500 +0.01(+7.69%)
Jul 29, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 28, 2016 0.0650 0.0700 0.0650 0.0700 397,500 +0.01(+16.67%)
Jul 27, 2016 0.0800 0.0800 0.0600 0.0600 2,420,586 -0.01(-20.00%)
Jul 26, 2016 0.0550 0.0750 0.0550 0.0750 2,568,157 +0.01(+25.00%)
Jul 25, 2016 0.0600 0.0600 0.0600 0.0600 298,400 -0.01(-7.69%)
Jul 22, 2016 0.0600 0.0650 0.0600 0.0650 779,332 +0.00(+0.00%)
Jul 21, 2016 0.0650 0.0650 0.0600 0.0650 147,688 +0.00(+0.00%)
Jul 20, 2016 0.0650 0.0650 0.0600 0.0650 204,000 +0.00(+0.00%)
Jul 19, 2016 0.0600 0.0700 0.0600 0.0650 829,269 +0.00(+0.00%)
Jul 18, 2016 0.0700 0.0700 0.0650 0.0650 186,575 -0.01(-7.14%)
Jul 15, 2016 0.0750 0.0750 0.0650 0.0700 603,250 -0.00(-6.67%)
Jul 14, 2016 0.0750 0.0750 0.0700 0.0750 401,500 +0.00(+0.00%)
Jul 13, 2016 0.0800 0.0850 0.0750 0.0750 253,000 +0.00(+0.00%)
Jul 12, 2016 0.0800 0.0800 0.0750 0.0750 664,000 -0.01(-6.25%)
Jul 11, 2016 0.0700 0.0850 0.0700 0.0800 1,359,600 +0.01(+14.29%)
Jul 08, 2016 0.0700 0.0700 0.0700 364,500 +0.00(+0.00%)
Jul 07, 2016 0.0700 0.0700 0.0650 0.0700 1,110,071 -0.01(-12.50%)
Jul 05, 2016 0.0800 0.0800 0.0800 0.0800 337,250 -0.01(-5.88%)
Jul 04, 2016 0.0800 0.0850 0.0800 0.0850 246,000 +0.00(+0.00%)
Jun 30, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2016 0.0850 0.0850 0.0800 0.0850 299,500 +0.01(+6.25%)
Jun 28, 2016 0.0800 0.0850 0.0700 0.0800 1,066,240 -0.01(-5.88%)
Jun 27, 2016 0.0900 0.0900 0.0850 0.0850 288,520 +0.00(+0.00%)
Jun 24, 2016 0.0950 0.0950 0.0800 0.0850 1,231,948 -0.01(-10.53%)
Jun 23, 2016 0.0950 0.1100 0.0950 0.0950 6,411,247 +0.00(+0.00%)
Jun 22, 2016 0.1000 0.1000 0.0900 0.0950 708,631 +0.00(+0.00%)
Jun 21, 2016 0.0950 0.1000 0.0950 0.0950 143,520 -0.01(-5.00%)
Jun 20, 2016 0.1000 0.1050 0.0950 0.1000 173,300 +0.00(+0.00%)
Jun 17, 2016 0.1050 0.1050 0.1000 0.1000 318,300 +0.00(+0.00%)
Jun 16, 2016 0.1050 0.1050 0.0950 0.1000 726,070 +0.00(+0.00%)
Jun 15, 2016 0.1100 0.1100 0.1000 0.1000 226,000 -0.01(-9.09%)
Jun 14, 2016 0.1100 0.1150 0.1000 0.1100 1,038,460 +0.00(+0.00%)
Jun 13, 2016 0.1050 0.1150 0.1050 0.1100 935,700 +0.00(+0.00%)
Jun 10, 2016 0.1100 0.1150 0.1000 0.1100 964,800 +0.01(+4.76%)
Jun 09, 2016 0.1100 0.1150 0.1000 0.1050 1,462,700 -0.01(-8.70%)
Jun 08, 2016 0.1300 0.1300 0.1100 0.1150 1,794,125 -0.01(-11.54%)
Jun 07, 2016 0.0950 0.1300 0.0800 0.1300 4,869,943 +0.04(+36.84%)
Jun 06, 2016 0.1000 0.1000 0.0900 0.0950 1,107,500 +0.00(+0.00%)
Jun 03, 2016 0.0950 0.1000 0.0900 0.0950 1,028,929 -0.01(-5.00%)
Jun 02, 2016 0.0950 0.1050 0.0950 0.1000 2,622,101 +0.01(+5.26%)
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.