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 (%)
Nov 21, 2019 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Nov 20, 2019 0.2100 0.2100 0.2100 0.2100 4,500 +0.15(+250.00%)
Nov 19, 2019 0.0600 0.0600 0.0600 0.0600 455,500 +0.00(+0.00%)
Nov 18, 2019 0.0600 0.0600 0.0600 0.0600 104,000 +0.00(+0.00%)
Nov 15, 2019 0.0600 0.0600 0.0600 0.0600 111,000 -0.01(-7.69%)
Nov 14, 2019 0.0600 0.0650 0.0600 0.0650 27,000 +0.01(+8.33%)
Nov 13, 2019 0.0600 0.0600 0.0600 0.0600 63,250 +0.00(+0.00%)
Nov 12, 2019 0.0600 0.0600 0.0600 0.0600 6,206 +0.00(+0.00%)
Nov 06, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 05, 2019 0.0550 0.0550 0.0550 0.0550 39,000 +0.00(+0.00%)
Nov 04, 2019 0.0550 0.0550 0.0550 0.0550 166,500 +0.00(+10.00%)
Nov 01, 2019 0.0500 0.0500 0.0500 0.0500 13,561 -0.00(-9.09%)
Oct 31, 2019 0.0550 0.0550 0.0550 0.0550 688,000 +0.00(+0.00%)
Oct 30, 2019 0.0550 0.0550 0.0550 0.0550 13,500 +0.00(+0.00%)
Oct 29, 2019 0.0500 0.0550 0.0500 0.0550 206,000 +0.01(+14.58%)
Oct 28, 2019 0.0500 0.0500 0.0480 0.0480 257,300 +0.00(+6.67%)
Oct 25, 2019 0.0450 0.0450 0.0450 0.0450 230,000 -0.01(-10.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 134,000 +0.00(+0.00%)
Oct 23, 2019 0.0550 0.0550 0.0450 0.0500 142,000 +0.00(+0.00%)
Oct 22, 2019 0.0500 0.0500 0.0450 0.0500 286,900 +0.01(+11.11%)
Oct 21, 2019 0.0500 0.0500 0.0450 0.0450 1,009,000 -0.01(-18.18%)
Oct 18, 2019 0.0550 0.0550 0.0550 0.0550 26,100 +0.00(+10.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Oct 16, 2019 0.0550 0.0550 0.0500 0.0500 241,100 +0.00(+0.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 966,000 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 10, 2019 0.0550 0.0550 0.0500 0.0500 93,641 +0.00(+0.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 04, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 03, 2019 0.0600 0.0600 0.0500 0.0550 865,783 +0.00(+0.00%)
Oct 02, 2019 0.0600 0.0600 0.0550 0.0550 226,622 -0.00(-8.33%)
Oct 01, 2019 0.0650 0.0650 0.0600 0.0600 352,000 +0.00(+0.00%)
Sep 30, 2019 0.0650 0.0650 0.0600 0.0600 1,025,700 -0.01(-7.69%)
Sep 27, 2019 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Sep 26, 2019 0.0650 0.0700 0.0650 0.0650 290,000 +0.00(+0.00%)
Sep 25, 2019 0.0650 0.0650 0.0650 0.0650 185,000 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0650 0.0600 0.0650 106,000 +0.01(+8.33%)
Sep 23, 2019 0.0600 0.0600 0.0600 0.0600 110,000 +0.00(+0.00%)
Sep 20, 2019 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-7.69%)
Sep 19, 2019 0.0650 0.0650 0.0650 0.0650 1,800 +0.01(+8.33%)
Sep 18, 2019 0.0650 0.0650 0.0600 0.0600 105,300 -0.01(-7.69%)
Sep 17, 2019 0.0650 0.0650 0.0650 0.0650 4,000 -0.01(-7.14%)
Sep 16, 2019 0.0700 0.0700 0.0700 0.0700 1,122,000 +0.00(+0.00%)
Sep 13, 2019 0.0700 0.0700 0.0700 0.0700 560,500 +0.00(+0.00%)
Sep 12, 2019 0.0650 0.0700 0.0650 0.0700 51,000 +0.01(+7.69%)
Sep 11, 2019 0.0600 0.0650 0.0600 0.0650 246,000 +0.01(+8.33%)
Sep 10, 2019 0.0600 0.0600 0.0600 0.0600 37,900 -0.01(-7.69%)
Sep 09, 2019 0.0650 0.0650 0.0650 0.0650 115,000 +0.01(+8.33%)
Sep 06, 2019 0.0600 0.0600 0.0600 0.0600 1,354,500 +0.00(+0.00%)
Sep 05, 2019 0.0650 0.0650 0.0600 0.0600 49,499 -0.01(-7.69%)
Sep 04, 2019 0.0600 0.0650 0.0600 0.0650 2,072,427 +0.01(+8.33%)
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.