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 (%)
May 31, 2017 0.0700 0.0700 0.0700 0.0700 57,500 -0.00(-6.67%)
May 30, 2017 0.0700 0.0750 0.0700 0.0750 374,700 +0.00(+7.14%)
May 29, 2017 0.0700 0.0700 0.0700 0.0700 773,900 +0.00(+0.00%)
May 26, 2017 0.0750 0.0750 0.0700 0.0700 41,000 -0.00(-6.67%)
May 25, 2017 0.0800 0.0800 0.0700 0.0750 883,853 -0.01(-6.25%)
May 24, 2017 0.0850 0.0850 0.0800 0.0800 91,700 -0.01(-5.88%)
May 23, 2017 0.0850 0.0850 0.0800 0.0850 707,500 -0.01(-15.00%)
May 19, 2017 0.0950 0.1000 0.0950 0.1000 488,400 +0.01(+5.26%)
May 18, 2017 0.0950 0.0950 0.0950 0.0950 228,400 +0.01(+5.56%)
May 17, 2017 0.0900 0.0900 0.0900 0.0900 122,500 +0.00(+0.00%)
May 16, 2017 0.0900 0.0950 0.0850 0.0900 495,400 +0.00(+0.00%)
May 15, 2017 0.0900 0.0900 0.0850 0.0900 257,680 +0.00(+5.88%)
May 12, 2017 0.0850 0.0850 0.0800 0.0850 335,100 +0.00(+0.00%)
May 11, 2017 0.0850 0.0900 0.0850 0.0850 135,500 +0.00(+0.00%)
May 10, 2017 0.0800 0.0850 0.0800 0.0850 79,000 +0.01(+13.33%)
May 09, 2017 0.0800 0.0800 0.0750 0.0750 71,555 -0.01(-6.25%)
May 08, 2017 0.0850 0.0850 0.0800 0.0800 23,600 -0.01(-5.88%)
May 05, 2017 0.0800 0.0850 0.0750 0.0850 498,876 +0.00(+0.00%)
May 04, 2017 0.0850 0.0850 0.0800 0.0850 448,700 +0.00(+0.00%)
May 03, 2017 0.0900 0.0900 0.0850 0.0850 12,200 -0.00(-5.56%)
May 02, 2017 0.0900 0.1000 0.0900 0.0900 471,000 +0.00(+5.88%)
May 01, 2017 0.0900 0.0900 0.0850 0.0850 331,500 -0.01(-15.00%)
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%)
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.