Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macarthur Minerals Ltd (TSV: MMS )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 16, 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 (%)
Jun 30, 2022 0.1650 0 -0.01(-5.71%)
Jun 29, 2022 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.00%)
Jun 28, 2022 0.1800 0.1800 0.1750 0.1750 20,500 -0.02(-10.26%)
Jun 27, 2022 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Jun 24, 2022 0.1900 0.1900 0.1900 0.1900 23,100 +0.00(+0.00%)
Jun 23, 2022 0.2000 0.2000 0.1900 0.1900 85,061 -0.01(-5.00%)
Jun 22, 2022 0.2100 0.2100 0.2000 0.2000 67,500 -0.02(-9.09%)
Jun 21, 2022 0.2450 0.2450 0.2200 0.2200 57,200 -0.02(-10.20%)
Jun 20, 2022 0.2450 0.2450 0.2450 0.2450 50,000 +0.01(+2.08%)
Jun 17, 2022 0.2300 0.2500 0.2300 0.2400 251,900 -0.01(-4.00%)
Jun 16, 2022 0.2550 0.2550 0.2300 0.2500 42,302 -0.01(-1.96%)
Jun 15, 2022 0.2550 0.2550 0.2150 0.2550 123,700 +0.01(+2.00%)
Jun 14, 2022 0.2600 0.2600 0.2500 0.2500 112,000 -0.03(-12.28%)
Jun 09, 2022 0.2850 0 -0.01(-1.72%)
Jun 08, 2022 0.2900 0.2900 0.2900 0.2900 16,000 +0.00(+0.00%)
Jun 03, 2022 0.2900 0 -0.01(-3.33%)
Jun 02, 2022 0.3000 0.3000 0.3000 0.3000 500 -0.01(-1.64%)
Jun 01, 2022 0.3050 0.3050 0.3050 0.3050 800 -0.01(-1.61%)
May 31, 2022 0.3000 0.3100 0.3000 0.3100 8,000 +0.02(+5.08%)
May 27, 2022 0.2950 0 -0.01(-1.67%)
May 25, 2022 0.3000 0 -0.01(-3.23%)
May 20, 2022 0.3100 40 -0.01(-1.59%)
May 18, 2022 0.3150 0 +0.01(+1.61%)
May 17, 2022 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
May 16, 2022 0.3000 0.3000 0.3000 0.3000 3,500 -0.02(-6.25%)
May 13, 2022 0.3200 0.3200 0.3200 0.3200 20,600 +0.04(+14.29%)
May 12, 2022 0.3000 0.3250 0.2800 0.2800 151,230 -0.03(-9.68%)
May 11, 2022 0.3100 0.3100 0.3100 0.3100 25,000 -0.03(-10.14%)
May 09, 2022 0.3450 0 +0.00(+1.47%)
May 06, 2022 0.3000 0.3400 0.3000 0.3400 106,250 +0.02(+6.25%)
May 05, 2022 0.3200 0.3200 0.3200 0.3200 6,010 +0.00(+0.00%)
May 04, 2022 0.3250 0.3250 0.3150 0.3200 12,000 +0.03(+10.34%)
May 03, 2022 0.3300 0.3300 0.2900 0.2900 384,300 -0.06(-17.14%)
May 02, 2022 0.3600 0.3650 0.3500 0.3500 89,850 -0.01(-2.78%)
Apr 29, 2022 0.3700 0.3750 0.3600 0.3600 34,000 -0.01(-1.37%)
Apr 28, 2022 0.3650 0.3650 0.3650 0.3650 50,300 -0.02(-3.95%)
Apr 27, 2022 0.4000 0.4000 0.3800 0.3800 20,600 +0.00(+0.00%)
Apr 26, 2022 0.3900 0.3950 0.3800 0.3800 17,500 -0.01(-2.56%)
Apr 25, 2022 0.3900 0.3900 0.3900 0.3900 66,600 -0.01(-2.50%)
Apr 22, 2022 0.4000 0.4000 0.4000 0.4000 5,000 -0.01(-2.44%)
Apr 21, 2022 0.4150 0.4150 0.3900 0.4100 299,803 +0.00(+0.00%)
Apr 20, 2022 0.4150 0.4200 0.4100 0.4100 62,266 -0.01(-2.38%)
Apr 19, 2022 0.4200 0.4250 0.4200 0.4200 85,950 +0.01(+1.20%)
Apr 18, 2022 0.4200 0.4200 0.4150 0.4150 4,801 -0.03(-5.68%)
Apr 14, 2022 0.4400 0 +0.06(+15.79%)
Apr 13, 2022 0.3800 0.3900 0.3800 0.3800 85,000 +0.00(+0.00%)
Apr 12, 2022 0.4050 0.4050 0.3800 0.3800 22,181 -0.04(-9.52%)
Apr 11, 2022 0.4300 0.4300 0.4150 0.4200 15,200 -0.04(-8.70%)
Apr 07, 2022 0.4600 379 +0.03(+5.75%)
Apr 06, 2022 0.4400 0.4400 0.4350 0.4350 48,000 -0.03(-5.43%)
Apr 05, 2022 0.4800 0.4900 0.4300 0.4600 214,450 -0.01(-2.13%)
Apr 04, 2022 0.4700 0.4700 0.4650 0.4700 60,700 +0.01(+2.17%)
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.