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 )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 21, 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, 2019 0.0750 0.0850 0.0750 0.0800 626,983 +0.01(+6.67%)
May 30, 2019 0.0700 0.0800 0.0700 0.0750 160,665 +0.00(+0.00%)
May 29, 2019 0.0750 0.0800 0.0750 0.0750 452,000 -0.01(-6.25%)
May 28, 2019 0.0800 0.0850 0.0700 0.0800 1,243,037 +0.00(+0.00%)
May 27, 2019 0.0800 0.0850 0.0800 0.0800 120,030 -0.01(-5.88%)
May 24, 2019 0.0800 0.0850 0.0800 0.0850 252,000 +0.01(+6.25%)
May 23, 2019 0.0900 0.0900 0.0800 0.0800 575,700 -0.01(-5.88%)
May 22, 2019 0.0900 0.0900 0.0850 0.0850 132,000 -0.01(-10.53%)
May 21, 2019 0.0900 0.0950 0.0850 0.0950 489,839 +0.01(+5.56%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0900 0.0900 0.0900 584,500 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0900 0.0900 29,000 +0.00(+0.00%)
May 14, 2019 0.0850 0.0950 0.0800 0.0900 604,000 +0.00(+5.88%)
May 13, 2019 0.0800 0.0850 0.0800 0.0850 78,000 +0.01(+6.25%)
May 10, 2019 0.0650 0.0800 0.0650 0.0800 629,435 +0.01(+14.29%)
May 09, 2019 0.0700 0.0700 0.0650 0.0700 327,303 +0.00(+0.00%)
May 08, 2019 0.0800 0.0800 0.0700 0.0700 577,612 -0.01(-12.50%)
May 07, 2019 0.0800 0.0800 0.0800 0.0800 147,583 +0.00(+0.00%)
May 06, 2019 0.0800 0.0800 0.0800 0.0800 87,000 -0.01(-5.88%)
May 03, 2019 0.0850 0.0900 0.0800 0.0850 252,513 +0.00(+0.00%)
May 02, 2019 0.0850 0.0850 0.0850 0.0850 156,000 +0.00(+0.00%)
May 01, 2019 0.0900 0.0900 0.0850 0.0850 345,800 -0.00(-5.56%)
Apr 30, 2019 0.0900 0.0950 0.0900 0.0900 374,964 +0.00(+5.88%)
Apr 29, 2019 0.0900 0.0900 0.0850 0.0850 477,850 +0.00(+0.00%)
Apr 26, 2019 0.0950 0.0950 0.0850 0.0850 874,825 -0.00(-5.56%)
Apr 25, 2019 0.0950 0.0950 0.0900 0.0900 99,550 -0.01(-5.26%)
Apr 24, 2019 0.0950 0.1100 0.0950 0.0950 783,387 +0.01(+5.56%)
Apr 23, 2019 0.1050 0.1050 0.0900 0.0900 1,252,495 -0.01(-10.00%)
Apr 22, 2019 0.1050 0.1100 0.1000 0.1000 550,789 +0.00(+0.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 17, 2019 0.1100 0.1100 0.1000 0.1100 510,058 -0.01(-4.35%)
Apr 16, 2019 0.1000 0.1150 0.0950 0.1150 981,362 +0.01(+9.52%)
Apr 15, 2019 0.1100 0.1100 0.1000 0.1050 1,014,720 -0.01(-4.55%)
Apr 12, 2019 0.1150 0.1150 0.1000 0.1100 917,912 +0.00(+0.00%)
Apr 11, 2019 0.1100 0.1100 0.1050 0.1100 273,800 +0.00(+0.00%)
Apr 10, 2019 0.1100 0.1150 0.1050 0.1100 591,981 -0.01(-4.35%)
Apr 09, 2019 0.1250 0.1250 0.1100 0.1150 1,126,341 -0.00(-4.17%)
Apr 08, 2019 0.1300 0.1300 0.1200 0.1200 1,342,606 +0.00(+0.00%)
Apr 05, 2019 0.1300 0.1350 0.1100 0.1200 3,813,533 -0.01(-4.00%)
Apr 04, 2019 0.1250 0.1300 0.1200 0.1250 1,841,392 +0.01(+8.70%)
Apr 03, 2019 0.1050 0.1150 0.1050 0.1150 2,110,075 +0.01(+4.55%)
Apr 02, 2019 0.1150 0.1200 0.1050 0.1100 2,263,377 -0.01(-4.35%)
Apr 01, 2019 0.0950 0.1200 0.0850 0.1150 4,413,682 +0.03(+27.78%)
Mar 29, 2019 0.1000 0.1000 0.0900 0.0900 2,332,194 -0.01(-10.00%)
Mar 28, 2019 0.1100 0.1100 0.1000 0.1000 1,040,897 -0.01(-9.09%)
Mar 27, 2019 0.1200 0.1200 0.1000 0.1100 3,135,819 -0.01(-8.33%)
Mar 26, 2019 0.1400 0.1450 0.1200 0.1200 6,181,364 -0.03(-20.00%)
Mar 25, 2019 0.1300 0.1650 0.1250 0.1500 18,781,304 +0.05(+50.00%)
Mar 22, 2019 0.1100 0.1450 0.0850 0.1000 17,965,642 +0.05(+100.00%)
Mar 20, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Mar 19, 2019 0.0500 0.0550 0.0450 0.0550 1,205,822 +0.00(+10.00%)
Mar 18, 2019 0.0500 0.0500 0.0500 0.0500 250,000 +0.00(+0.00%)
Mar 15, 2019 0.0500 0.0500 0.0500 0.0500 141,000 -0.00(-9.09%)
Mar 14, 2019 0.0500 0.0550 0.0500 0.0550 151,088 +0.00(+10.00%)
Mar 13, 2019 0.0500 0.0550 0.0500 0.0500 799,111 +0.01(+11.11%)
Mar 12, 2019 0.0450 0.0450 0.0450 0.0450 250,000 +0.00(+0.00%)
Mar 11, 2019 0.0450 0.0450 0.0450 0.0450 135,000 +0.00(+12.50%)
Mar 08, 2019 0.0400 0.0400 0.0400 0.0400 25,000 -0.00(-11.11%)
Mar 07, 2019 0.0450 0.0450 0.0450 0.0450 539,066 -0.01(-10.00%)
Mar 06, 2019 0.0500 0.0500 0.0500 0.0500 510,000 +0.00(+0.00%)
Mar 05, 2019 0.0450 0.0500 0.0450 0.0500 372,000 +0.00(+0.00%)
Mar 04, 2019 0.0500 0.0550 0.0500 0.0500 667,500 +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.
 
 
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.