Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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: 9:30 AM EDT, Jun 3, 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 (%)
Jun 03, 2024 0.0700 0 -0.00(-6.67%)
May 31, 2024 0.0750 0.0750 0.0750 0.0750 7,509 +0.00(+7.14%)
May 30, 2024 0.0600 0.0700 0.0600 0.0700 77,000 +0.01(+7.69%)
May 29, 2024 0.0600 0.0650 0.0600 0.0650 105,520 -0.01(-7.14%)
May 28, 2024 0.0650 0.0700 0.0650 0.0700 121,000 +0.01(+7.69%)
May 27, 2024 0.0650 0.0650 0.0600 0.0650 230,150 +0.00(+0.00%)
May 24, 2024 0.0650 0.0650 0.0650 0.0650 42,000 +0.00(+0.00%)
May 23, 2024 0.0650 0.0650 0.0650 0.0650 60,000 -0.01(-7.14%)
May 22, 2024 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
May 21, 2024 0.0700 0.0700 0.0650 0.0650 95,000 -0.01(-7.14%)
May 17, 2024 0.0700 0 +0.00(+0.00%)
May 16, 2024 0.0700 0.0700 0.0700 0.0700 59,000 +0.00(+0.00%)
May 15, 2024 0.0700 0.0700 0.0700 0.0700 96,000 +0.00(+0.00%)
May 14, 2024 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
May 09, 2024 0.0750 0 +0.00(+7.14%)
May 08, 2024 0.0700 0.0700 0.0700 0.0700 11,000 -0.00(-6.67%)
May 06, 2024 0.0750 0 +0.00(+7.14%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.