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 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 22, 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 (%)
Mar 31, 2017 0.1150 0.1150 0.1100 0.1150 562,800 +0.00(+0.00%)
Mar 30, 2017 0.1150 0.1200 0.1150 0.1150 196,000 -0.00(-4.17%)
Mar 29, 2017 0.1200 0.1250 0.1150 0.1200 994,100 +0.00(+4.35%)
Mar 28, 2017 0.1200 0.1200 0.1150 0.1150 393,800 +0.00(+0.00%)
Mar 27, 2017 0.1200 0.1200 0.1150 0.1150 279,500 -0.01(-8.00%)
Mar 24, 2017 0.1200 0.1250 0.1150 0.1250 163,300 +0.01(+8.70%)
Mar 23, 2017 0.1200 0.1250 0.1150 0.1150 346,200 -0.00(-4.17%)
Mar 22, 2017 0.1200 0.1300 0.1200 0.1200 345,000 +0.00(+0.00%)
Mar 21, 2017 0.1300 0.1350 0.1200 0.1200 223,000 -0.01(-7.69%)
Mar 20, 2017 0.1300 0.1350 0.1250 0.1300 1,095,370 +0.00(+0.00%)
Mar 17, 2017 0.1250 0.1300 0.1250 0.1300 564,215 +0.01(+8.33%)
Mar 16, 2017 0.1150 0.1200 0.1150 0.1200 234,800 +0.00(+4.35%)
Mar 15, 2017 0.1150 0.1200 0.1100 0.1150 490,500 +0.00(+0.00%)
Mar 14, 2017 0.1200 0.1200 0.1150 0.1150 404,620 -0.00(-4.17%)
Mar 13, 2017 0.1200 0.1250 0.1150 0.1200 488,000 -0.01(-4.00%)
Mar 10, 2017 0.1200 0.1250 0.1100 0.1250 795,815 +0.01(+8.70%)
Mar 09, 2017 0.1150 0.1200 0.1150 0.1150 369,300 +0.00(+0.00%)
Mar 08, 2017 0.1200 0.1250 0.1050 0.1150 1,325,341 -0.00(-4.17%)
Mar 07, 2017 0.1250 0.1300 0.1100 0.1200 817,380 -0.01(-4.00%)
Mar 06, 2017 0.1200 0.1400 0.1200 0.1250 1,595,450 +0.01(+4.17%)
Mar 03, 2017 0.1100 0.1200 0.1000 0.1200 2,246,534 +0.00(+4.35%)
Mar 02, 2017 0.1150 0.1150 0.1100 0.1150 1,078,990 +0.00(+0.00%)
Mar 01, 2017 0.1200 0.1200 0.1150 0.1150 621,450 -0.00(-4.17%)
Feb 28, 2017 0.1200 0.1250 0.1100 0.1200 1,434,861 -0.01(-4.00%)
Feb 27, 2017 0.1300 0.1300 0.1250 0.1250 398,190 -0.01(-3.85%)
Feb 24, 2017 0.1400 0.1400 0.1250 0.1300 2,093,930 -0.01(-7.14%)
Feb 23, 2017 0.1350 0.1500 0.1350 0.1400 2,593,715 +0.01(+3.70%)
Feb 22, 2017 0.1250 0.1350 0.1200 0.1350 602,868 +0.01(+3.85%)
Feb 21, 2017 0.1250 0.1300 0.1150 0.1300 1,389,880 +0.00(+0.00%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Feb 16, 2017 0.1300 0.1300 0.1200 0.1250 2,199,101 +0.00(+0.00%)
Feb 15, 2017 0.1450 0.1550 0.1250 0.1250 7,725,523 -0.01(-7.41%)
Feb 14, 2017 0.0900 0.1600 0.0900 0.1350 22,422,518 +0.06(+68.75%)
Feb 13, 2017 0.0750 0.0800 0.0750 0.0800 1,154,213 +0.01(+6.67%)
Feb 10, 2017 0.0700 0.0750 0.0650 0.0750 453,000 +0.00(+7.14%)
Feb 09, 2017 0.0650 0.0700 0.0650 0.0700 931,780 -0.00(-6.67%)
Feb 08, 2017 0.0700 0.0750 0.0700 0.0750 456,050 +0.00(+0.00%)
Feb 07, 2017 0.0750 0.0750 0.0650 0.0750 616,265 +0.00(+0.00%)
Feb 06, 2017 0.0750 0.0750 0.0750 0.0750 511,875 -0.01(-6.25%)
Feb 03, 2017 0.0800 0.0800 0.0750 0.0800 491,000 +0.00(+0.00%)
Feb 02, 2017 0.0800 0.0800 0.0750 0.0800 311,037 +0.00(+0.00%)
Feb 01, 2017 0.0800 0.0800 0.0800 0.0800 630,250 -0.01(-5.88%)
Jan 31, 2017 0.0800 0.0850 0.0800 0.0850 935,995 +0.00(+0.00%)
Jan 30, 2017 0.0850 0.0900 0.0800 0.0850 305,275 -0.00(-5.56%)
Jan 27, 2017 0.0850 0.0900 0.0850 0.0900 141,100 +0.00(+5.88%)
Jan 26, 2017 0.0850 0.0850 0.0850 0.0850 817,500 +0.00(+0.00%)
Jan 25, 2017 0.0900 0.0900 0.0800 0.0850 1,275,305 -0.00(-5.56%)
Jan 24, 2017 0.0800 0.0900 0.0800 0.0900 2,508,835 +0.00(+5.88%)
Jan 23, 2017 0.0800 0.0850 0.0800 0.0850 534,200 +0.00(+0.00%)
Jan 20, 2017 0.0800 0.0850 0.0800 0.0850 125,500 +0.01(+6.25%)
Jan 19, 2017 0.0800 0.0800 0.0800 0.0800 178,500 +0.00(+0.00%)
Jan 18, 2017 0.0850 0.0850 0.0750 0.0800 1,703,705 -0.01(-5.88%)
Jan 17, 2017 0.0950 0.0950 0.0850 0.0850 2,724,125 -0.01(-10.53%)
Jan 16, 2017 0.0800 0.0950 0.0750 0.0950 11,625,132 +0.02(+26.67%)
Jan 13, 2017 0.0750 0.0800 0.0700 0.0750 1,085,500 +0.00(+0.00%)
Jan 12, 2017 0.0750 0.0750 0.0750 0.0750 509,000 +0.00(+0.00%)
Jan 11, 2017 0.0800 0.0800 0.0750 0.0750 745,200 -0.01(-6.25%)
Jan 10, 2017 0.0800 0.0850 0.0800 0.0800 2,094,425 +0.01(+6.67%)
Jan 09, 2017 0.0750 0.0800 0.0750 0.0750 386,900 +0.00(+0.00%)
Jan 06, 2017 0.0750 0.0800 0.0750 0.0750 299,500 +0.00(+0.00%)
Jan 05, 2017 0.0750 0.0750 0.0700 0.0750 114,000 +0.00(+7.14%)
Jan 04, 2017 0.0800 0.0800 0.0700 0.0700 782,000 -0.00(-6.67%)
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.