Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Macarthur Minerals Ltd (TSV: MMS )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 13, 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 (%)
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%)
Jan 03, 2017 0.0800 0.0800 0.0700 0.0750 1,103,333 +0.00(+0.00%)
Dec 30, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 29, 2016 0.0800 0.0800 0.0750 0.0800 701,900 +0.01(+14.29%)
Dec 28, 2016 0.0700 0.0700 0.0700 0.0700 157,291 +0.00(+0.00%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 22, 2016 0.0750 0.0750 0.0700 0.0700 163,000 +0.00(+0.00%)
Dec 21, 2016 0.0800 0.0800 0.0700 0.0700 1,832,000 -0.00(-6.67%)
Dec 20, 2016 0.0750 0.0800 0.0750 0.0750 878,700 +0.01(+15.38%)
Dec 19, 2016 0.0700 0.0700 0.0650 0.0650 332,000 +0.00(+0.00%)
Dec 16, 2016 0.0650 0.0700 0.0650 0.0650 148,500 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0650 0.0650 11,000 +0.00(+0.00%)
Dec 14, 2016 0.0650 0.0650 0.0600 0.0650 218,400 +0.00(+0.00%)
Dec 13, 2016 0.0700 0.0750 0.0650 0.0650 466,750 +0.00(+0.00%)
Dec 12, 2016 0.0600 0.0700 0.0600 0.0650 1,215,100 +0.01(+8.33%)
Dec 09, 2016 0.0550 0.0600 0.0550 0.0600 174,000 +0.00(+0.00%)
Dec 08, 2016 0.0550 0.0600 0.0550 0.0600 168,500 +0.00(+9.09%)
Dec 07, 2016 0.0550 0.0550 0.0550 0.0550 197,500 -0.00(-8.33%)
Dec 06, 2016 0.0550 0.0600 0.0550 0.0600 214,000 +0.00(+9.09%)
Dec 05, 2016 0.0500 0.0550 0.0500 0.0550 584,000 +0.00(+10.00%)
Dec 02, 2016 0.0500 0.0500 0.0500 0.0500 169,000 +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.