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: 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, 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%)
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.