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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Jan 29, 2021 0.5000 0.5000 0.4800 0.4800 57,145 -0.02(-4.00%)
Jan 28, 2021 0.5000 0.5000 0.4850 0.5000 65,035 +0.00(+0.00%)
Jan 27, 2021 0.5100 0.5200 0.5000 0.5000 197,488 -0.02(-3.85%)
Jan 26, 2021 0.4900 0.5200 0.4900 0.5200 113,777 +0.03(+5.05%)
Jan 25, 2021 0.4950 0.4950 0.4700 0.4950 59,314 +0.00(+0.00%)
Jan 22, 2021 0.4900 0.4950 0.4850 0.4950 12,000 +0.01(+2.06%)
Jan 21, 2021 0.4850 0.4900 0.4800 0.4850 39,500 -0.01(-1.02%)
Jan 20, 2021 0.4600 0.4950 0.4600 0.4900 59,700 +0.03(+6.52%)
Jan 19, 2021 0.4750 0.4750 0.4550 0.4600 125,369 -0.02(-5.15%)
Jan 18, 2021 0.5100 0.5100 0.4700 0.4850 53,870 -0.03(-4.90%)
Jan 15, 2021 0.4900 0.5100 0.4800 0.5100 78,095 +0.02(+4.08%)
Jan 14, 2021 0.4900 0.4900 0.4850 0.4900 48,350 +0.00(+0.00%)
Jan 13, 2021 0.4900 0.5500 0.4900 0.4900 247,087 -0.01(-1.01%)
Jan 12, 2021 0.4900 0.5100 0.4900 0.4950 121,905 +0.01(+1.02%)
Jan 11, 2021 0.5100 0.5200 0.4900 0.4900 95,470 -0.01(-2.00%)
Jan 08, 2021 0.4550 0.5000 0.4400 0.5000 260,461 +0.04(+9.89%)
Jan 07, 2021 0.4500 0.4600 0.4350 0.4550 77,958 +0.01(+2.25%)
Jan 06, 2021 0.4850 0.4850 0.4450 0.4450 34,530 -0.02(-3.26%)
Jan 05, 2021 0.4500 0.4900 0.4500 0.4600 100,660 +0.01(+2.22%)
Jan 04, 2021 0.4550 0.4600 0.4500 0.4500 75,000 +0.01(+2.27%)
Dec 31, 2020 0.4400 0.4400 0.4400 0 -0.02(-3.30%)
Dec 30, 2020 0.4650 0.4700 0.4550 0.4550 132,700 +0.02(+4.60%)
Dec 29, 2020 0.4700 0.4800 0.4350 0.4350 245,428 -0.04(-9.37%)
Dec 24, 2020 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Dec 23, 2020 0.5000 0.5100 0.4900 0.4950 33,100 -0.01(-1.00%)
Dec 22, 2020 0.4850 0.5000 0.4850 0.5000 76,933 +0.02(+3.09%)
Dec 21, 2020 0.4850 0.5000 0.4850 0.4850 63,980 +0.00(+0.00%)
Dec 18, 2020 0.4900 0.5000 0.4850 0.4850 87,349 -0.01(-1.02%)
Dec 17, 2020 0.4750 0.4900 0.4600 0.4900 99,418 +0.01(+2.08%)
Dec 16, 2020 0.4850 0.4900 0.4800 0.4800 175,000 +0.01(+1.05%)
Dec 15, 2020 0.4750 0.4750 0.4550 0.4750 50,027 -0.01(-1.04%)
Dec 14, 2020 0.4800 0.4800 0.4800 0.4800 37,185 +0.00(+0.00%)
Dec 11, 2020 0.4800 0.4800 0.4750 0.4800 82,907 +0.01(+2.13%)
Dec 10, 2020 0.4800 0.4800 0.4600 0.4700 131,185 +0.00(+1.08%)
Dec 09, 2020 0.4900 0.4900 0.4650 0.4650 93,500 -0.01(-3.12%)
Dec 08, 2020 0.5100 0.5100 0.4800 0.4800 214,500 -0.02(-4.00%)
Dec 07, 2020 0.5000 0.5000 0.4800 0.5000 210,862 +0.05(+11.11%)
Dec 04, 2020 0.4550 0.4600 0.4500 0.4500 136,409 -0.01(-2.17%)
Dec 03, 2020 0.4450 0.4600 0.4450 0.4600 28,100 +0.01(+2.22%)
Dec 02, 2020 0.4300 0.4600 0.4300 0.4500 19,753 +0.01(+2.27%)
Dec 01, 2020 0.4450 0.4700 0.4400 0.4400 52,000 -0.01(-1.12%)
Nov 30, 2020 0.4000 0.5500 0.4000 0.4450 204,355 +0.04(+8.54%)
Nov 27, 2020 0.4100 0.4150 0.4000 0.4100 39,960 +0.00(+0.00%)
Nov 26, 2020 0.4100 0.4300 0.4050 0.4100 71,950 +0.01(+2.50%)
Nov 25, 2020 0.4100 0.4150 0.3850 0.4000 701,571 -0.01(-2.44%)
Nov 24, 2020 0.4200 0.4250 0.4050 0.4100 136,700 +0.00(+0.00%)
Nov 23, 2020 0.4500 0.4500 0.4000 0.4100 203,383 -0.02(-4.65%)
Nov 20, 2020 0.4350 0.4400 0.4250 0.4300 41,272 -0.01(-1.15%)
Nov 19, 2020 0.4250 0.4350 0.4250 0.4350 13,540 +0.01(+2.35%)
Nov 18, 2020 0.4500 0.4500 0.4000 0.4250 347,215 -0.03(-6.59%)
Nov 17, 2020 0.4450 0.4650 0.4450 0.4550 34,200 +0.01(+1.11%)
Nov 16, 2020 0.4450 0.4700 0.4300 0.4500 213,405 +0.00(+0.00%)
Nov 13, 2020 0.4700 0.4950 0.4450 0.4500 216,205 +0.02(+4.65%)
Nov 12, 2020 0.4650 0.4700 0.4300 0.4300 205,450 -0.04(-7.53%)
Nov 11, 2020 0.4300 0.4700 0.4300 0.4650 59,830 +0.04(+8.14%)
Nov 10, 2020 0.4600 0.4850 0.4300 0.4300 50,990 -0.02(-3.37%)
Nov 09, 2020 0.4300 0.4900 0.4300 0.4450 123,684 +0.02(+3.49%)
Nov 06, 2020 0.4500 0.4600 0.4200 0.4300 115,783 -0.01(-1.15%)
Nov 05, 2020 0.4250 0.4400 0.4250 0.4350 72,090 +0.02(+3.57%)
Nov 04, 2020 0.4200 0.4350 0.4050 0.4200 84,450 -0.01(-1.18%)
Nov 03, 2020 0.4700 0.4700 0.4100 0.4250 290,040 -0.03(-5.56%)
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.