Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 1:44 PM EDT, Jun 12, 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 30, 2022 0.1200 0.1200 0.1150 0.1150 255,920 -0.01(-11.54%)
Nov 29, 2022 0.1200 0.1300 0.1200 0.1300 57,000 +0.01(+8.33%)
Nov 28, 2022 0.1200 0.1200 0.1200 0.1200 1,000 -0.01(-4.00%)
Nov 24, 2022 0.1250 0 +0.01(+4.17%)
Nov 23, 2022 0.1250 0.1250 0.1200 0.1200 74,500 -0.01(-7.69%)
Nov 22, 2022 0.1300 0.1300 0.1300 0.1300 417,000 +0.01(+4.00%)
Nov 21, 2022 0.1300 0.1300 0.1250 0.1250 169,039 +0.01(+4.17%)
Nov 18, 2022 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-7.69%)
Nov 15, 2022 0.1300 0 -0.01(-3.70%)
Nov 14, 2022 0.1300 0.1350 0.1300 0.1350 17,000 +0.01(+3.85%)
Nov 11, 2022 0.1300 0.1300 0.1300 0.1300 38,000 -0.01(-3.70%)
Nov 09, 2022 0.1350 0 +0.00(+0.00%)
Nov 08, 2022 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Nov 07, 2022 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Nov 04, 2022 0.1350 0.1400 0.1350 0.1350 15,500 +0.00(+0.00%)
Nov 03, 2022 0.1350 0.1400 0.1350 0.1350 581,000 +0.01(+3.85%)
Nov 01, 2022 0.1300 0 -0.01(-7.14%)
Oct 31, 2022 0.1350 0.1400 0.1300 0.1400 489,000 +0.01(+3.70%)
Oct 27, 2022 0.1350 0 +0.00(+0.00%)
Oct 26, 2022 0.1350 0.1350 0.1350 0.1350 11,500 +0.00(+0.00%)
Oct 25, 2022 0.1350 0.1500 0.1350 0.1350 176,307 +0.00(+0.00%)
Oct 24, 2022 0.1250 0.1350 0.1200 0.1350 48,001 +0.02(+12.50%)
Oct 21, 2022 0.1250 0.1250 0.1150 0.1200 4,040 +0.00(+0.00%)
Oct 20, 2022 0.1200 0.1200 0.1000 0.1200 60,500 -0.01(-7.69%)
Oct 19, 2022 0.1300 0.1300 0.1300 0.1300 23,000 +0.00(+0.00%)
Oct 18, 2022 0.1300 0.1300 0.1300 0.1300 12,100 +0.00(+0.00%)
Oct 17, 2022 0.1300 0.1300 0.1300 0.1300 8,000 -0.01(-3.70%)
Oct 14, 2022 0.1350 0.1400 0.1350 0.1350 180,980 +0.00(+0.00%)
Oct 13, 2022 0.1350 0.1400 0.1350 0.1350 22,500 -0.01(-3.57%)
Oct 12, 2022 0.1450 0.1450 0.1400 0.1400 10,000 +0.00(+0.00%)
Oct 07, 2022 0.1400 0 +0.00(+0.00%)
Oct 03, 2022 0.1400 0 +0.01(+3.70%)
Sep 30, 2022 0.1350 0.1350 0.1350 0.1350 5,000 -0.01(-3.57%)
Sep 28, 2022 0.1400 0 +0.01(+3.70%)
Sep 27, 2022 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Sep 26, 2022 0.1400 0.1400 0.1350 0.1350 19,203 -0.01(-3.57%)
Sep 23, 2022 0.1400 0.1400 0.1350 0.1400 25,500 +0.01(+7.69%)
Sep 22, 2022 0.1250 0.1300 0.1200 0.1300 43,593 +0.00(+0.00%)
Sep 21, 2022 0.1300 0.1300 0.1300 0.1300 1,625 +0.00(+0.00%)
Sep 20, 2022 0.1250 0.1300 0.1250 0.1300 8,000 +0.00(+0.00%)
Sep 19, 2022 0.1500 0.1500 0.1300 0.1300 64,300 -0.02(-13.33%)
Sep 15, 2022 0.1500 0 +0.00(+0.00%)
Sep 14, 2022 0.1500 0.1500 0.1500 0.1500 13,510 +0.00(+0.00%)
Sep 13, 2022 0.1550 0.1550 0.1500 0.1500 29,000 -0.02(-9.09%)
Sep 12, 2022 0.1650 0.1650 0.1650 0.1650 9,000 +0.01(+6.45%)
Sep 09, 2022 0.1550 0.1550 0.1550 0.1550 3,250 +0.00(+0.00%)
Sep 08, 2022 0.1550 0.1550 0.1550 0.1550 1,000 +0.00(+0.00%)
Sep 07, 2022 0.1550 0.1550 0.1550 0.1550 15,005 +0.00(+0.00%)
Sep 06, 2022 0.1600 0.1600 0.1500 0.1550 33,809 -0.01(-3.13%)
Sep 02, 2022 0.1600 0 +0.00(+0.00%)
Sep 01, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Aug 29, 2022 0.1600 0 -0.01(-3.03%)
Aug 26, 2022 0.1600 0.1650 0.1600 0.1650 51,600 +0.01(+3.13%)
Aug 24, 2022 0.1600 0 -0.01(-5.88%)
Aug 23, 2022 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Aug 22, 2022 0.1700 0.1700 0.1700 0.1700 3,200 -0.02(-10.53%)
Aug 19, 2022 0.1900 0.1900 0.1900 0.1900 15,003 +0.00(+0.00%)
Aug 17, 2022 0.1900 0 +0.00(+0.00%)
Aug 16, 2022 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Aug 12, 2022 0.1900 0 +0.00(+0.00%)
Aug 11, 2022 0.1950 0.1950 0.1900 0.1900 18,000 -0.02(-9.52%)
Aug 10, 2022 0.2100 0.2100 0.2000 0.2100 26,003 -0.01(-4.55%)
Aug 09, 2022 0.1850 0.2300 0.1850 0.2200 387,500 +0.06(+37.50%)
Aug 08, 2022 0.1600 0.1600 0.1600 0.1600 22,063 +0.00(+0.00%)
Aug 05, 2022 0.1600 0.1600 0.1600 0.1600 5,700 +0.00(+0.00%)
Aug 04, 2022 0.1600 0.1600 0.1600 0.1600 11,000 +0.00(+0.00%)
Aug 03, 2022 0.1600 0.1600 0.1550 0.1600 20,882 +0.00(+0.00%)
Aug 02, 2022 0.1700 0.1700 0.1600 0.1600 20,200 -0.01(-3.03%)
Jul 29, 2022 0.1650 0 -0.01(-5.71%)
Jul 28, 2022 0.1700 0.1750 0.1700 0.1750 16,000 +0.00(+0.00%)
Jul 27, 2022 0.1750 0.1750 0.1750 0.1750 10,000 +0.02(+16.67%)
Jul 26, 2022 0.1500 0.1500 0.1500 0.1500 10,000 +0.01(+7.14%)
Jul 22, 2022 0.1400 0 +0.00(+0.00%)
Jul 21, 2022 0.1400 0.1400 0.1400 0.1400 12,000 +0.00(+0.00%)
Jul 20, 2022 0.1400 0.1500 0.1400 0.1400 130,100 +0.00(+0.00%)
Jul 19, 2022 0.1400 0.1450 0.1350 0.1400 56,200 -0.00(-3.45%)
Jul 18, 2022 0.1600 0.1600 0.1400 0.1450 185,225 -0.02(-12.12%)
Jul 15, 2022 0.1650 0.1700 0.1650 0.1650 112,000 -0.01(-8.33%)
Jul 14, 2022 0.1800 0.1800 0.1800 0.1800 44,000 +0.01(+5.88%)
Jul 13, 2022 0.1750 0.1800 0.1700 0.1700 14,967 -0.01(-5.56%)
Jul 12, 2022 0.1850 0.1850 0.1800 0.1800 18,500 -0.02(-7.69%)
Jul 08, 2022 0.1950 0 +0.01(+2.63%)
Jul 07, 2022 0.1950 0.1950 0.1900 0.1900 12,000 +0.01(+2.70%)
Jul 06, 2022 0.1850 0.1850 0.1700 0.1850 31,901 +0.01(+8.82%)
Jul 05, 2022 0.1500 0.1700 0.1500 0.1700 10,875 +0.01(+6.25%)
Jul 04, 2022 0.1600 0.1600 0.1600 0.1600 78,520 -0.01(-3.03%)
Jun 30, 2022 0.1650 0 -0.01(-5.71%)
Jun 29, 2022 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.00%)
Jun 28, 2022 0.1800 0.1800 0.1750 0.1750 20,500 -0.02(-10.26%)
Jun 27, 2022 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Jun 24, 2022 0.1900 0.1900 0.1900 0.1900 23,100 +0.00(+0.00%)
Jun 23, 2022 0.2000 0.2000 0.1900 0.1900 85,061 -0.01(-5.00%)
Jun 22, 2022 0.2100 0.2100 0.2000 0.2000 67,500 -0.02(-9.09%)
Jun 21, 2022 0.2450 0.2450 0.2200 0.2200 57,200 -0.02(-10.20%)
Jun 20, 2022 0.2450 0.2450 0.2450 0.2450 50,000 +0.01(+2.08%)
Jun 17, 2022 0.2300 0.2500 0.2300 0.2400 251,900 -0.01(-4.00%)
Jun 16, 2022 0.2550 0.2550 0.2300 0.2500 42,302 -0.01(-1.96%)
Jun 15, 2022 0.2550 0.2550 0.2150 0.2550 123,700 +0.01(+2.00%)
Jun 14, 2022 0.2600 0.2600 0.2500 0.2500 112,000 -0.03(-12.28%)
Jun 09, 2022 0.2850 0 -0.01(-1.72%)
Jun 08, 2022 0.2900 0.2900 0.2900 0.2900 16,000 +0.00(+0.00%)
Jun 03, 2022 0.2900 0 -0.01(-3.33%)
Jun 02, 2022 0.3000 0.3000 0.3000 0.3000 500 -0.01(-1.64%)
Jun 01, 2022 0.3050 0.3050 0.3050 0.3050 800 -0.01(-1.61%)
May 31, 2022 0.3000 0.3100 0.3000 0.3100 8,000 +0.02(+5.08%)
May 27, 2022 0.2950 0 -0.01(-1.67%)
May 25, 2022 0.3000 0 -0.01(-3.23%)
May 20, 2022 0.3100 40 -0.01(-1.59%)
May 18, 2022 0.3150 0 +0.01(+1.61%)
May 17, 2022 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
May 16, 2022 0.3000 0.3000 0.3000 0.3000 3,500 -0.02(-6.25%)
May 13, 2022 0.3200 0.3200 0.3200 0.3200 20,600 +0.04(+14.29%)
May 12, 2022 0.3000 0.3250 0.2800 0.2800 151,230 -0.03(-9.68%)
May 11, 2022 0.3100 0.3100 0.3100 0.3100 25,000 -0.03(-10.14%)
May 09, 2022 0.3450 0 +0.00(+1.47%)
May 06, 2022 0.3000 0.3400 0.3000 0.3400 106,250 +0.02(+6.25%)
May 05, 2022 0.3200 0.3200 0.3200 0.3200 6,010 +0.00(+0.00%)
May 04, 2022 0.3250 0.3250 0.3150 0.3200 12,000 +0.03(+10.34%)
May 03, 2022 0.3300 0.3300 0.2900 0.2900 384,300 -0.06(-17.14%)
May 02, 2022 0.3600 0.3650 0.3500 0.3500 89,850 -0.01(-2.78%)
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%)
Feb 01, 2022 0.3050 0.3150 0.3050 0.3050 5,000 +0.02(+7.02%)
Jan 31, 2022 0.3000 0.3100 0.2850 0.2850 21,000 +0.00(+0.00%)
Jan 28, 2022 0.3150 0.3150 0.2850 0.2850 117,100 -0.03(-9.52%)
Jan 27, 2022 0.3300 0.3300 0.3150 0.3150 108,900 -0.01(-3.08%)
Jan 25, 2022 0.3250 142 +0.01(+1.56%)
Jan 24, 2022 0.3250 0.3250 0.2950 0.3200 54,650 -0.01(-1.54%)
Jan 21, 2022 0.3350 0.3350 0.3250 0.3250 18,400 -0.01(-2.99%)
Jan 20, 2022 0.3350 0.3350 0.3350 0.3350 7,300 -0.01(-1.47%)
Jan 19, 2022 0.3500 0.3600 0.3400 0.3400 65,500 -0.01(-2.86%)
Jan 18, 2022 0.3500 0.3500 0.3500 0.3500 10,500 -0.01(-2.78%)
Jan 17, 2022 0.3600 0.3600 0.3600 0.3600 3,500 +0.02(+4.35%)
Jan 14, 2022 0.3300 0.3550 0.3250 0.3450 87,738 +0.01(+4.55%)
Jan 13, 2022 0.3250 0.3300 0.3200 0.3300 64,888 -0.02(-7.04%)
Jan 12, 2022 0.3500 0.3550 0.3500 0.3550 13,500 +0.04(+12.70%)
Jan 11, 2022 0.3100 0.3500 0.3100 0.3150 112,150 -0.01(-3.08%)
Jan 10, 2022 0.3250 0.3250 0.3250 0.3250 3,750 +0.02(+4.84%)
Jan 06, 2022 0.3100 0.3100 0.3100 218 -0.01(-3.13%)
Jan 04, 2022 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
Dec 31, 2021 0.3050 0.3050 0.3050 0 -0.01(-3.17%)
Dec 30, 2021 0.3200 0.3200 0.3150 0.3150 5,000 +0.02(+5.00%)
Dec 29, 2021 0.3250 0.3250 0.2750 0.3000 92,500 -0.03(-7.69%)
Dec 24, 2021 0.3250 0.3250 0.3250 0 +0.01(+1.56%)
Dec 23, 2021 0.3350 0.3350 0.3200 0.3200 21,100 +0.00(+0.00%)
Dec 22, 2021 0.3150 0.3200 0.3150 0.3200 36,500 +0.01(+3.23%)
Dec 21, 2021 0.3100 0.3100 0.3050 0.3100 21,000 +0.01(+3.33%)
Dec 20, 2021 0.3200 0.3250 0.2800 0.3000 112,000 -0.02(-4.76%)
Dec 17, 2021 0.3250 0.3250 0.3150 0.3150 1,650 -0.01(-1.56%)
Dec 16, 2021 0.3200 0.3200 0.3150 0.3200 50,000 +0.01(+3.23%)
Dec 15, 2021 0.3100 0.3100 0.3100 0.3100 11,237 +0.02(+5.08%)
Dec 14, 2021 0.3150 0.3150 0.2950 0.2950 93,500 -0.02(-4.84%)
Dec 13, 2021 0.3200 0.3200 0.3100 0.3100 95,502 -0.01(-3.13%)
Dec 10, 2021 0.3050 0.3350 0.2900 0.3200 138,400 +0.02(+4.92%)
Dec 09, 2021 0.3650 0.3650 0.2850 0.3050 669,877 -0.08(-20.78%)
Dec 07, 2021 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Dec 06, 2021 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Dec 03, 2021 0.4000 0.4100 0.3950 0.4000 51,000 +0.00(+0.00%)
Dec 02, 2021 0.4000 0.4000 0.3800 0.4000 113,328 +0.01(+2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.