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 )

0.0700 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 16, 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 (%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 28, 2018 0.0500 0.0500 0.0500 0.0500 91,714 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0550 0.0500 0.0500 96,000 -0.00(-9.09%)
Mar 26, 2018 0.0500 0.0550 0.0500 0.0550 124,000 +0.00(+10.00%)
Mar 23, 2018 0.0550 0.0550 0.0500 0.0500 210,300 +0.00(+0.00%)
Mar 22, 2018 0.0550 0.0550 0.0500 0.0500 241,000 +0.00(+0.00%)
Mar 21, 2018 0.0500 0.0550 0.0500 0.0500 1,161,700 +0.00(+0.00%)
Mar 20, 2018 0.0500 0.0550 0.0500 0.0500 810,833 +0.00(+0.00%)
Mar 19, 2018 0.0550 0.0550 0.0500 0.0500 86,500 +0.00(+0.00%)
Mar 16, 2018 0.0550 0.0550 0.0500 0.0500 66,550 +0.00(+0.00%)
Mar 15, 2018 0.0550 0.0550 0.0500 0.0500 85,587 +0.00(+0.00%)
Mar 14, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 13, 2018 0.0550 0.0550 0.0550 0.0550 2,500 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0.0550 138,200 +0.00(+0.00%)
Mar 09, 2018 0.0550 0.0600 0.0500 0.0550 504,000 +0.00(+0.00%)
Mar 08, 2018 0.0600 0.0600 0.0550 0.0550 192,333 -0.00(-8.33%)
Mar 07, 2018 0.0550 0.0600 0.0550 0.0600 144,300 +0.00(+9.09%)
Mar 06, 2018 0.0600 0.0600 0.0550 0.0550 1,292,353 -0.00(-8.33%)
Mar 05, 2018 0.0600 0.0700 0.0550 0.0600 4,831,745 +0.01(+20.00%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 140,700 +0.00(+0.00%)
Mar 01, 2018 0.0500 0.0500 0.0500 0.0500 1,392,391 +0.00(+0.00%)
Feb 28, 2018 0.0500 0.0500 0.0500 0.0500 561,700 +0.00(+0.00%)
Feb 27, 2018 0.0500 0.0500 0.0500 0.0500 1,685,000 +0.00(+0.00%)
Feb 26, 2018 0.0550 0.0550 0.0500 0.0500 905,690 +0.00(+0.00%)
Feb 23, 2018 0.0500 0.0550 0.0500 0.0500 474,400 -0.00(-9.09%)
Feb 22, 2018 0.0550 0.0550 0.0500 0.0550 855,610 +0.00(+0.00%)
Feb 21, 2018 0.0550 0.0550 0.0550 0.0550 899,138 +0.00(+0.00%)
Feb 20, 2018 0.0600 0.0600 0.0550 0.0550 801,900 +0.00(+0.00%)
Feb 16, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 15, 2018 0.0550 0.0600 0.0550 0.0600 239,966 +0.00(+0.00%)
Feb 14, 2018 0.0550 0.0600 0.0550 0.0600 55,450 +0.00(+9.09%)
Feb 13, 2018 0.0600 0.0600 0.0550 0.0550 1,325,130 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0550 0.0550 25,500 +0.00(+0.00%)
Feb 09, 2018 0.0550 0.0600 0.0550 0.0550 175,000 -0.00(-8.33%)
Feb 08, 2018 0.0550 0.0600 0.0550 0.0600 8,160 +0.00(+0.00%)
Feb 07, 2018 0.0600 0.0600 0.0600 0.0600 205,200 +0.00(+0.00%)
Feb 06, 2018 0.0550 0.0600 0.0550 0.0600 34,000 +0.00(+0.00%)
Feb 05, 2018 0.0600 0.0600 0.0550 0.0600 509,833 +0.00(+0.00%)
Feb 02, 2018 0.0600 0.0650 0.0600 0.0600 2,122,500 +0.00(+0.00%)
Feb 01, 2018 0.0650 0.0650 0.0600 0.0600 111,066 -0.01(-7.69%)
Jan 31, 2018 0.0700 0.0700 0.0650 0.0650 1,020,269 +0.00(+0.00%)
Jan 30, 2018 0.0650 0.0650 0.0650 0.0650 1,896,000 -0.01(-7.14%)
Jan 29, 2018 0.0600 0.0700 0.0600 0.0700 3,174,167 +0.01(+16.67%)
Jan 26, 2018 0.0650 0.0650 0.0600 0.0600 41,083 -0.01(-7.69%)
Jan 25, 2018 0.0650 0.0650 0.0600 0.0650 622,578 +0.00(+0.00%)
Jan 24, 2018 0.0650 0.0650 0.0600 0.0650 1,676,802 +0.00(+0.00%)
Jan 23, 2018 0.0750 0.0750 0.0650 0.0650 1,277,725 -0.01(-7.14%)
Jan 22, 2018 0.0650 0.0750 0.0650 0.0700 4,789,540 +0.01(+7.69%)
Jan 19, 2018 0.0600 0.0650 0.0600 0.0650 12,384,862 +0.01(+8.33%)
Jan 18, 2018 0.0550 0.0600 0.0550 0.0600 712,467 +0.00(+9.09%)
Jan 17, 2018 0.0550 0.0600 0.0550 0.0550 238,000 -0.00(-8.33%)
Jan 16, 2018 0.0550 0.0600 0.0500 0.0600 2,021,100 +0.00(+0.00%)
Jan 15, 2018 0.0600 0.0600 0.0600 0.0600 186,700 +0.00(+0.00%)
Jan 12, 2018 0.0600 0.0600 0.0600 0.0600 259,767 +0.00(+0.00%)
Jan 11, 2018 0.0600 0.0600 0.0550 0.0600 1,343,690 +0.00(+0.00%)
Jan 10, 2018 0.0650 0.0650 0.0600 0.0600 135,000 +0.00(+0.00%)
Jan 09, 2018 0.0650 0.0650 0.0600 0.0600 107,446 -0.01(-7.69%)
Jan 08, 2018 0.0650 0.0650 0.0600 0.0650 458,692 +0.00(+0.00%)
Jan 05, 2018 0.0650 0.0650 0.0600 0.0650 180,500 +0.00(+0.00%)
Jan 04, 2018 0.0650 0.0650 0.0600 0.0650 125,000 +0.01(+8.33%)
Jan 03, 2018 0.0600 0.0650 0.0600 0.0600 528,347 +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.