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 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%)
Apr 01, 2022 0.4700 0.4700 0.4600 0.4600 28,899 -0.01(-1.08%)
Mar 31, 2022 0.4750 0.4750 0.4200 0.4650 256,144 -0.00(-1.06%)
Mar 28, 2022 0.4700 0 -0.02(-3.09%)
Mar 25, 2022 0.5000 0.5000 0.4800 0.4850 193,000 -0.01(-1.02%)
Mar 24, 2022 0.5100 0.5100 0.4800 0.4900 319,626 -0.01(-1.01%)
Mar 23, 2022 0.4900 0.5100 0.4800 0.4950 501,185 +0.11(+28.57%)
Mar 22, 2022 0.4150 0.4350 0.3750 0.3850 323,829 -0.03(-7.23%)
Mar 21, 2022 0.4800 0.4800 0.4100 0.4150 400,137 -0.03(-6.74%)
Mar 17, 2022 0.4450 0 +0.01(+1.14%)
Mar 16, 2022 0.4700 0.5000 0.4400 0.4400 180,507 -0.01(-2.22%)
Mar 15, 2022 0.4200 0.4600 0.4150 0.4500 489,166 +0.07(+18.42%)
Mar 10, 2022 0.3800 0 +0.00(+0.00%)
Mar 09, 2022 0.3350 0.3800 0.3350 0.3800 29,195 +0.04(+10.14%)
Mar 08, 2022 0.3500 0.3500 0.3350 0.3450 52,750 -0.02(-4.17%)
Mar 07, 2022 0.3550 0.3600 0.3550 0.3600 9,100 +0.00(+0.00%)
Mar 04, 2022 0.3650 0.3650 0.3600 0.3600 11,475 -0.01(-1.37%)
Mar 03, 2022 0.3700 0.3700 0.3600 0.3650 12,623 -0.01(-1.35%)
Mar 02, 2022 0.3300 0.4000 0.3300 0.3700 77,425 +0.03(+8.82%)
Mar 01, 2022 0.3300 0.3400 0.3300 0.3400 45,100 +0.03(+9.68%)
Feb 28, 2022 0.3150 0.3200 0.3000 0.3100 62,000 -0.03(-7.46%)
Feb 25, 2022 0.3300 0.3350 0.3100 0.3350 27,630 +0.02(+4.69%)
Feb 24, 2022 0.3200 0.3200 0.3200 0.3200 12,193 -0.02(-4.48%)
Feb 23, 2022 0.3300 0.3350 0.3300 0.3350 96,000 +0.01(+3.08%)
Feb 22, 2022 0.3300 0.3300 0.3250 0.3250 6,272 -0.01(-1.52%)
Feb 18, 2022 0.3300 0 -0.01(-1.49%)
Feb 17, 2022 0.3700 0.3700 0.3350 0.3350 7,410 -0.03(-9.46%)
Feb 16, 2022 0.3800 0.3900 0.3600 0.3700 70,581 -0.02(-5.13%)
Feb 15, 2022 0.3900 0.4200 0.3600 0.3900 215,936 +0.03(+8.33%)
Feb 14, 2022 0.3900 0.3900 0.3600 0.3600 10,007 +0.01(+2.86%)
Feb 11, 2022 0.3300 0.3500 0.3300 0.3500 14,615 +0.02(+6.06%)
Feb 10, 2022 0.3150 0.3300 0.3150 0.3300 58,479 +0.03(+10.00%)
Feb 09, 2022 0.3100 0.3100 0.2950 0.3000 80,000 -0.01(-1.64%)
Feb 07, 2022 0.3050 0 -0.04(-12.86%)
Feb 03, 2022 0.3500 0 +0.03(+9.37%)
Feb 02, 2022 0.3400 0.3500 0.3200 0.3200 175,000 +0.02(+4.92%)
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.