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: 2:50 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 0.0700 0 +0.00(+0.00%)
Apr 29, 2024 0.0700 0.0700 0.0700 0.0700 16,000 +0.00(+0.00%)
Apr 25, 2024 0.0700 0 +0.01(+7.69%)
Apr 24, 2024 0.0700 0.0700 0.0600 0.0650 153,550 -0.01(-7.14%)
Apr 22, 2024 0.0700 0 +0.00(+0.00%)
Apr 19, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Apr 18, 2024 0.0750 0.0750 0.0700 0.0700 103,000 -0.00(-6.67%)
Apr 17, 2024 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+0.00%)
Apr 15, 2024 0.0750 0 +0.00(+7.14%)
Apr 12, 2024 0.0700 0.0700 0.0700 0.0700 4,666 +0.00(+0.00%)
Apr 11, 2024 0.0750 0.0750 0.0700 0.0700 75,000 -0.01(-12.50%)
Apr 09, 2024 0.0800 0 +0.01(+6.67%)
Apr 08, 2024 0.0750 0.0750 0.0750 0.0750 19,100 -0.01(-6.25%)
Apr 05, 2024 0.0850 0.0850 0.0800 0.0800 219,500 -0.01(-5.88%)
Apr 03, 2024 0.0850 0 +0.00(+0.00%)
Apr 01, 2024 0.0850 0 +0.00(+0.00%)
Mar 28, 2024 0.0850 0 -0.00(-5.56%)
Mar 26, 2024 0.0900 0 +0.00(+0.00%)
Mar 22, 2024 0.0900 0 -0.01(-5.26%)
Mar 21, 2024 0.0950 0.0950 0.0950 0.0950 116,000 +0.00(+0.00%)
Mar 19, 2024 0.0950 0 +0.01(+5.56%)
Mar 18, 2024 0.0950 0.0950 0.0900 0.0900 25,250 -0.01(-5.26%)
Mar 15, 2024 0.0950 0.0950 0.0950 0.0950 40,307 +0.00(+0.00%)
Mar 14, 2024 0.1050 0.1050 0.0900 0.0950 288,900 -0.01(-13.64%)
Mar 13, 2024 0.1100 0.1100 0.1100 0.1100 20,522 +0.00(+0.00%)
Mar 11, 2024 0.1100 0 +0.00(+0.00%)
Mar 07, 2024 0.1100 0 -0.01(-12.00%)
Mar 06, 2024 0.1250 0.1250 0.1250 0.1250 31,500 +0.01(+4.17%)
Mar 05, 2024 0.1100 0.1200 0.1100 0.1200 70,500 +0.01(+9.09%)
Mar 04, 2024 0.1100 0.1100 0.1050 0.1100 37,500 +0.01(+10.00%)
Mar 01, 2024 0.1200 0.1200 0.1000 0.1000 69,315 -0.01(-13.04%)
Feb 29, 2024 0.1150 0.1150 0.1150 0.1150 5,594 +0.01(+9.52%)
Feb 28, 2024 0.1150 0.1150 0.0800 0.1050 184,700 -0.03(-22.22%)
Feb 26, 2024 0.1350 0 +0.01(+3.85%)
Feb 22, 2024 0.1300 0 +0.01(+8.33%)
Feb 21, 2024 0.1300 0.1300 0.1200 0.1200 7,600 -0.01(-4.00%)
Feb 20, 2024 0.1250 0.1250 0.1250 0.1250 1,500 -0.01(-3.85%)
Feb 16, 2024 0.1300 0 -0.01(-3.70%)
Feb 13, 2024 0.1350 0 +0.01(+3.85%)
Feb 12, 2024 0.1300 0.1300 0.1300 0.1300 52,000 -0.01(-3.70%)
Feb 09, 2024 0.1300 0.1350 0.1300 0.1350 108,500 +0.01(+3.85%)
Feb 08, 2024 0.1300 0.1300 0.1300 0.1300 128,000 -0.01(-3.70%)
Feb 07, 2024 0.1350 0.1350 0.1350 0.1350 16,000 +0.01(+3.85%)
Feb 06, 2024 0.1250 0.1300 0.1250 0.1300 95,500 +0.01(+4.00%)
Feb 02, 2024 0.1250 0 -0.01(-3.85%)
Jan 31, 2024 0.1300 0 +0.00(+0.00%)
Jan 30, 2024 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Jan 29, 2024 0.1300 0.1300 0.1300 0.1300 46,499 +0.00(+0.00%)
Jan 26, 2024 0.1250 0.1300 0.1250 0.1300 63,000 +0.01(+8.33%)
Jan 24, 2024 0.1200 0 -0.01(-4.00%)
Jan 23, 2024 0.1250 0.1250 0.1200 0.1250 18,000 -0.01(-3.85%)
Jan 19, 2024 0.1300 0 +0.00(+0.00%)
Jan 18, 2024 0.1300 0.1300 0.1300 0.1300 6,500 +0.01(+4.00%)
Jan 17, 2024 0.1300 0.1300 0.1250 0.1250 13,000 -0.01(-3.85%)
Jan 15, 2024 0.1300 0 +0.01(+8.33%)
Jan 11, 2024 0.1200 0 -0.02(-11.11%)
Jan 10, 2024 0.1300 0.1350 0.1300 0.1350 283,682 +0.01(+3.85%)
Jan 09, 2024 0.1250 0.1300 0.1250 0.1300 16,574 +0.01(+4.00%)
Jan 08, 2024 0.1200 0.1250 0.1200 0.1250 78,000 +0.01(+4.17%)
Jan 05, 2024 0.1150 0.1200 0.1150 0.1200 15,000 +0.00(+4.35%)
Jan 04, 2024 0.1150 0.1150 0.1150 0.1150 37,000 +0.00(+0.00%)
Jan 03, 2024 0.1150 0.1150 0.1150 0.1150 1,500 -0.01(-8.00%)
Jan 02, 2024 0.1200 0.1250 0.1200 0.1250 23,000 +0.01(+13.64%)
Dec 29, 2023 0.1100 0 -0.01(-4.35%)
Dec 28, 2023 0.1200 0.1200 0.1000 0.1150 314,180 -0.01(-11.54%)
Dec 27, 2023 0.1300 0.1300 0.1200 0.1300 83,000 +0.00(+0.00%)
Dec 21, 2023 0.1300 0 +0.00(+0.00%)
Dec 20, 2023 0.1200 0.1300 0.1200 0.1300 20,500 +0.01(+4.00%)
Dec 19, 2023 0.1300 0.1300 0.1250 0.1250 130,356 +0.00(+0.00%)
Dec 18, 2023 0.1300 0.1300 0.1250 0.1250 201,500 -0.01(-7.41%)
Dec 15, 2023 0.1350 0.1350 0.1350 0.1350 18,000 +0.01(+8.00%)
Dec 14, 2023 0.1250 0.1250 0.1250 0.1250 21,000 -0.01(-3.85%)
Dec 12, 2023 0.1300 0 -0.02(-13.33%)
Dec 11, 2023 0.1400 0.1500 0.1400 0.1500 13,500 +0.00(+0.00%)
Dec 08, 2023 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+3.45%)
Dec 06, 2023 0.1450 0 +0.00(+0.00%)
Dec 04, 2023 0.1450 0 +0.01(+11.54%)
Nov 29, 2023 0.1300 0 -0.01(-10.34%)
Nov 28, 2023 0.1450 0.1450 0.1450 0.1450 3,400 +0.01(+11.54%)
Nov 27, 2023 0.1300 0.1300 0.1300 0.1300 550 -0.01(-3.70%)
Nov 24, 2023 0.1350 0.1350 0.1350 0.1350 25,756 -0.01(-6.90%)
Nov 20, 2023 0.1450 0 +0.00(+3.57%)
Nov 17, 2023 0.1400 0.1400 0.1400 0.1400 22,000 +0.00(+0.00%)
Nov 16, 2023 0.1400 0.1400 0.1400 0.1400 4,000 +0.00(+0.00%)
Nov 15, 2023 0.1400 0.1400 0.1400 0.1400 2,000 +0.00(+0.00%)
Nov 14, 2023 0.1400 0.1400 0.1350 0.1400 66,000 +0.01(+3.70%)
Nov 13, 2023 0.1350 0.1350 0.1350 0.1350 1,000 -0.01(-6.90%)
Nov 10, 2023 0.1450 0.1450 0.1450 0.1450 3,000 +0.00(+0.00%)
Nov 09, 2023 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-3.33%)
Nov 03, 2023 0.1500 0 +0.01(+3.45%)
Nov 02, 2023 0.1300 0.1450 0.1300 0.1450 57,270 -0.01(-6.45%)
Oct 26, 2023 0.1550 50 +0.02(+19.23%)
Oct 20, 2023 0.1300 0 +0.01(+4.00%)
Oct 19, 2023 0.1400 0.1400 0.1250 0.1250 27,750 -0.02(-10.71%)
Oct 18, 2023 0.1400 0.1400 0.1400 0.1400 1,018 -0.00(-3.45%)
Oct 16, 2023 0.1450 0 -0.03(-14.71%)
Oct 13, 2023 0.1800 0.1800 0.1700 0.1700 3,500 -0.01(-5.56%)
Oct 12, 2023 0.1650 0.1800 0.1650 0.1800 25,500 +0.03(+20.00%)
Oct 10, 2023 0.1500 0 +0.01(+7.14%)
Oct 04, 2023 0.1400 0 +0.00(+0.00%)
Oct 03, 2023 0.1500 0.1500 0.1400 0.1400 103,250 +0.00(+0.00%)
Oct 02, 2023 0.1400 0.1400 0.1400 0.1400 78,000 -0.01(-6.67%)
Sep 29, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Sep 28, 2023 0.1400 0.1400 0.1400 0.1400 3,500 -0.01(-6.67%)
Sep 27, 2023 0.1500 0.1500 0.1500 0.1500 5,000 +0.01(+7.14%)
Sep 26, 2023 0.1400 0.1400 0.1400 0.1400 7,500 +0.01(+7.69%)
Sep 22, 2023 0.1300 0 -0.01(-7.14%)
Sep 21, 2023 0.1450 0.1450 0.1400 0.1400 13,000 -0.01(-6.67%)
Sep 20, 2023 0.1650 0.1650 0.1500 0.1500 47,552 -0.01(-6.25%)
Sep 19, 2023 0.1600 0.1600 0.1600 0.1600 26,000 -0.01(-3.03%)
Sep 18, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Sep 14, 2023 0.1600 0 +0.00(+0.00%)
Sep 13, 2023 0.1600 0.1600 0.1600 0.1600 111,000 -0.02(-11.11%)
Sep 12, 2023 0.1800 0.1800 0.1800 0.1800 1,500 +0.02(+12.50%)
Sep 11, 2023 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Sep 08, 2023 0.1800 0.1800 0.1650 0.1650 11,000 -0.01(-8.33%)
Sep 06, 2023 0.1800 0 +0.01(+2.86%)
Sep 05, 2023 0.1750 0.1750 0.1750 0.1750 500 +0.00(+2.94%)
Aug 30, 2023 0.1700 0 +0.02(+9.68%)
Aug 29, 2023 0.1650 0.1650 0.1550 0.1550 15,500 +0.00(+0.00%)
Aug 28, 2023 0.1550 0.1550 0.1550 0.1550 20,000 -0.03(-16.22%)
Aug 22, 2023 0.1850 0 +0.04(+23.33%)
Aug 21, 2023 0.1600 0.1600 0.1500 0.1500 9,000 +0.00(+0.00%)
Aug 18, 2023 0.1500 0.1500 0.1500 0.1500 37,500 +0.02(+15.38%)
Aug 17, 2023 0.1250 0.1350 0.1250 0.1300 53,000 -0.02(-13.33%)
Aug 16, 2023 0.1500 0.1500 0.1500 0.1500 52,000 +0.00(+0.00%)
Aug 15, 2023 0.1550 0.1550 0.1500 0.1500 65,100 -0.01(-3.23%)
Aug 14, 2023 0.1650 0.1650 0.1550 0.1550 76,192 -0.02(-8.82%)
Aug 11, 2023 0.1750 0.1750 0.1700 0.1700 16,500 -0.03(-15.00%)
Aug 08, 2023 0.2000 100 +0.02(+8.11%)
Aug 04, 2023 0.1850 0 +0.01(+5.71%)
Aug 03, 2023 0.1750 0.1750 0.1750 0.1750 9,623 -0.02(-7.89%)
Aug 02, 2023 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Aug 01, 2023 0.1900 0.1900 0.1900 0.1900 3,500 -0.01(-5.00%)
Jul 31, 2023 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Jul 27, 2023 0.2000 0 +0.00(+0.00%)
Jul 26, 2023 0.1750 0.2000 0.1750 0.2000 14,500 +0.00(+0.00%)
Jul 25, 2023 0.2000 0.2000 0.2000 0.2000 31,000 +0.02(+8.11%)
Jul 24, 2023 0.1850 0.1850 0.1850 0.1850 750 +0.00(+0.00%)
Jul 20, 2023 0.1850 0 -0.01(-2.63%)
Jul 19, 2023 0.2300 0.2300 0.1900 0.1900 60,500 -0.04(-17.39%)
Jul 18, 2023 0.2300 0.2300 0.2300 0.2300 30,000 +0.01(+2.22%)
Jul 17, 2023 0.2250 0.2300 0.2050 0.2250 12,000 -0.01(-2.17%)
Jul 13, 2023 0.2300 0 +0.03(+15.00%)
Jul 11, 2023 0.2000 450 +0.03(+14.29%)
Jul 10, 2023 0.1750 0.1750 0.1750 0.1750 1,000 -0.03(-12.50%)
Jul 07, 2023 0.2000 0.2000 0.2000 0.2000 6,900 +0.01(+2.56%)
Jul 06, 2023 0.1950 0.1950 0.1950 0.1950 500 +0.01(+2.63%)
Jul 05, 2023 0.1900 0.1950 0.1900 0.1900 50,000 +0.00(+0.00%)
Jul 04, 2023 0.1900 0.1900 0.1900 0.1900 2,150 +0.00(+0.00%)
Jun 30, 2023 0.1900 0 +0.02(+11.76%)
Jun 28, 2023 0.1700 0 -0.02(-12.82%)
Jun 27, 2023 0.1950 0.1950 0.1900 0.1950 105,000 +0.02(+8.33%)
Jun 26, 2023 0.1700 0.1800 0.1700 0.1800 6,000 -0.01(-5.26%)
Jun 23, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.02(+15.15%)
Jun 22, 2023 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Jun 21, 2023 0.1650 0.1650 0.1650 0.1650 500 +0.00(+0.00%)
Jun 20, 2023 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jun 19, 2023 0.1650 0.1650 0.1650 0.1650 5,000 -0.01(-8.33%)
Jun 16, 2023 0.1800 0.1800 0.1800 0.1800 4,321 -0.02(-10.00%)
Jun 13, 2023 0.2000 0 -0.03(-13.04%)
Jun 09, 2023 0.2300 400 +0.04(+17.95%)
Jun 07, 2023 0.1950 0 +0.01(+2.63%)
Jun 06, 2023 0.1950 0.2100 0.1800 0.1900 566,380 -0.07(-25.49%)
Jun 05, 2023 0.1500 0.2800 0.1450 0.2550 495,500 +0.11(+70.00%)
Jun 02, 2023 0.1450 0.1500 0.1450 0.1500 58,450 +0.00(+0.00%)
Jun 01, 2023 0.1500 0.1800 0.1450 0.1500 132,596 +0.00(+0.00%)
May 31, 2023 0.1500 0.1500 0.1500 0.1500 35,000 -0.01(-6.25%)
May 30, 2023 0.1550 0.1600 0.1550 0.1600 21,500 +0.02(+14.29%)
May 26, 2023 0.1400 292 -0.01(-9.68%)
May 24, 2023 0.1550 0 -0.01(-3.13%)
May 23, 2023 0.1550 0.1750 0.1550 0.1600 67,700 +0.01(+3.23%)
May 19, 2023 0.1550 0 +0.01(+3.33%)
May 15, 2023 0.1500 0 +0.00(+0.00%)
May 12, 2023 0.1500 0.1500 0.1500 0.1500 500 -0.02(-11.76%)
May 09, 2023 0.1700 0 +0.01(+3.03%)
May 08, 2023 0.1650 0.1650 0.1650 0.1650 2,000 +0.02(+10.00%)
May 05, 2023 0.1600 0.1600 0.1400 0.1500 33,625 -0.02(-11.76%)
May 04, 2023 0.1700 0.1700 0.1700 0.1700 6,222 +0.01(+3.03%)
May 03, 2023 0.1650 0.1650 0.1650 0.1650 555 +0.01(+3.13%)
May 02, 2023 0.1700 0.1800 0.1600 0.1600 81,492 +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.