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: 12:11 PM EDT, May 17, 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 28, 2017 0.0900 0.1000 0.0900 0.1000 66,000 +0.01(+11.11%)
Apr 27, 2017 0.0950 0.0950 0.0900 0.0900 27,000 -0.01(-5.26%)
Apr 26, 2017 0.0850 0.0950 0.0850 0.0950 341,800 +0.01(+5.56%)
Apr 25, 2017 0.0950 0.0950 0.0850 0.0900 166,500 -0.01(-5.26%)
Apr 24, 2017 0.0950 0.0950 0.0900 0.0950 213,275 +0.00(+0.00%)
Apr 21, 2017 0.0900 0.0950 0.0900 0.0950 249,255 +0.01(+5.56%)
Apr 20, 2017 0.0900 0.0900 0.0850 0.0900 425,767 -0.01(-5.26%)
Apr 19, 2017 0.1000 0.1000 0.0900 0.0950 196,100 +0.00(+0.00%)
Apr 18, 2017 0.1000 0.1000 0.0950 0.0950 213,700 -0.01(-5.00%)
Apr 17, 2017 0.1000 0.1000 0.1000 0.1000 170,450 +0.00(+0.00%)
Apr 13, 2017 0.1050 0.1050 0.1000 0.1000 147,800 +0.00(+0.00%)
Apr 12, 2017 0.1000 0.1050 0.1000 0.1000 707,820 +0.00(+0.00%)
Apr 11, 2017 0.1150 0.1150 0.0950 0.1000 1,636,634 -0.01(-13.04%)
Apr 10, 2017 0.1200 0.1200 0.1150 0.1150 249,917 -0.00(-4.17%)
Apr 07, 2017 0.1200 0.1200 0.1200 0.1200 257,500 +0.00(+0.00%)
Apr 06, 2017 0.1150 0.1200 0.1150 0.1200 461,300 +0.01(+9.09%)
Apr 05, 2017 0.1100 0.1150 0.1100 0.1100 94,600 +0.00(+0.00%)
Apr 04, 2017 0.1150 0.1150 0.1100 0.1100 172,300 -0.01(-4.35%)
Apr 03, 2017 0.1100 0.1150 0.1100 0.1150 261,650 +0.00(+0.00%)
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%)
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.