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: 2:50 PM EDT, Apr 30, 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 (%)
Apr 30, 2018 0.0500 0.0500 0.0500 0.0500 4,987,950 +0.01(+11.11%)
Apr 27, 2018 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Apr 25, 2018 0.0500 0.0500 0.0500 500 +0.01(+11.11%)
Apr 24, 2018 0.0500 0.0500 0.0450 0.0450 120,000 +0.00(+0.00%)
Apr 23, 2018 0.0450 0.0450 0.0450 0.0450 55,400 -0.01(-10.00%)
Apr 20, 2018 0.0500 0.0500 0.0450 0.0500 276,000 +0.01(+11.11%)
Apr 19, 2018 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 17, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 16, 2018 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Apr 13, 2018 0.0450 0.0450 0.0450 0.0450 493,000 +0.00(+0.00%)
Apr 12, 2018 0.0500 0.0500 0.0450 0.0450 106,000 -0.01(-10.00%)
Apr 11, 2018 0.0500 0.0500 0.0500 0.0500 430,000 +0.01(+11.11%)
Apr 10, 2018 0.0450 0.0450 0.0450 0.0450 290,000 +0.00(+0.00%)
Apr 09, 2018 0.0450 0.0450 0.0450 0.0450 110,000 -0.01(-10.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 04, 2018 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Apr 03, 2018 0.0450 0.0450 0.0450 0.0450 12,374 -0.01(-10.00%)
Apr 02, 2018 0.0450 0.0500 0.0450 0.0500 19,000 +0.00(+0.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0.0500 91,714 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0550 0.0500 0.0500 96,000 -0.00(-9.09%)
Mar 26, 2018 0.0500 0.0550 0.0500 0.0550 124,000 +0.00(+10.00%)
Mar 23, 2018 0.0550 0.0550 0.0500 0.0500 210,300 +0.00(+0.00%)
Mar 22, 2018 0.0550 0.0550 0.0500 0.0500 241,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0500 1,161,700 +0.00(+0.00%)
Mar 20, 2018 0.0500 0.0550 0.0500 0.0500 810,833 +0.00(+0.00%)
Mar 19, 2018 0.0550 0.0550 0.0500 0.0500 86,500 +0.00(+0.00%)
Mar 16, 2018 0.0550 0.0550 0.0500 0.0500 66,550 +0.00(+0.00%)
Mar 15, 2018 0.0550 0.0550 0.0500 0.0500 85,587 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 13, 2018 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 138,200 +0.00(+0.00%)
Mar 09, 2018 0.0550 0.0600 0.0500 0.0550 504,000 +0.00(+0.00%)
Mar 08, 2018 0.0600 0.0600 0.0550 0.0550 192,333 -0.00(-8.33%)
Mar 07, 2018 0.0550 0.0600 0.0550 0.0600 144,300 +0.00(+9.09%)
Mar 06, 2018 0.0600 0.0600 0.0550 0.0550 1,292,353 -0.00(-8.33%)
Mar 05, 2018 0.0600 0.0700 0.0550 0.0600 4,831,745 +0.01(+20.00%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 140,700 +0.00(+0.00%)
Mar 01, 2018 0.0500 0.0500 0.0500 0.0500 1,392,391 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0.0500 561,700 +0.00(+0.00%)
Feb 27, 2018 0.0500 0.0500 0.0500 0.0500 1,685,000 +0.00(+0.00%)
Feb 26, 2018 0.0550 0.0550 0.0500 0.0500 905,690 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0550 0.0500 0.0500 474,400 -0.00(-9.09%)
Feb 22, 2018 0.0550 0.0550 0.0500 0.0550 855,610 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0550 0.0550 0.0550 899,138 +0.00(+0.00%)
Feb 20, 2018 0.0600 0.0600 0.0550 0.0550 801,900 +0.00(+0.00%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 15, 2018 0.0550 0.0600 0.0550 0.0600 239,966 +0.00(+0.00%)
Feb 14, 2018 0.0550 0.0600 0.0550 0.0600 55,450 +0.00(+9.09%)
Feb 13, 2018 0.0600 0.0600 0.0550 0.0550 1,325,130 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0550 0.0550 25,500 +0.00(+0.00%)
Feb 09, 2018 0.0550 0.0600 0.0550 0.0550 175,000 -0.00(-8.33%)
Feb 08, 2018 0.0550 0.0600 0.0550 0.0600 8,160 +0.00(+0.00%)
Feb 07, 2018 0.0600 0.0600 0.0600 0.0600 205,200 +0.00(+0.00%)
Feb 06, 2018 0.0550 0.0600 0.0550 0.0600 34,000 +0.00(+0.00%)
Feb 05, 2018 0.0600 0.0600 0.0550 0.0600 509,833 +0.00(+0.00%)
Feb 02, 2018 0.0600 0.0650 0.0600 0.0600 2,122,500 +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.