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 )

0.0650 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 (%)
Sep 30, 2016 0.0600 0.0600 0.0600 0.0600 55,000 +0.00(+9.09%)
Sep 29, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Sep 28, 2016 0.0600 0.0600 0.0600 0.0600 540 +0.00(+0.00%)
Sep 27, 2016 0.0550 0.0600 0.0550 0.0600 79,500 +0.00(+0.00%)
Sep 26, 2016 0.0550 0.0600 0.0550 0.0600 49,500 +0.00(+0.00%)
Sep 23, 2016 0.0550 0.0600 0.0550 0.0600 136,000 +0.00(+9.09%)
Sep 22, 2016 0.0550 0.0600 0.0550 0.0550 177,215 -0.00(-8.33%)
Sep 21, 2016 0.0600 0.0600 0.0600 0.0600 100,000 +0.00(+0.00%)
Sep 20, 2016 0.0600 0.0650 0.0550 0.0600 334,880 +0.00(+0.00%)
Sep 19, 2016 0.0600 0.0650 0.0550 0.0600 416,750 -0.01(-7.69%)
Sep 16, 2016 0.0650 0.0650 0.0650 0.0650 227,250 +0.00(+0.00%)
Sep 15, 2016 0.0650 0.0650 0.0650 0.0650 212,000 +0.00(+0.00%)
Sep 14, 2016 0.0600 0.0650 0.0600 0.0650 238,000 +0.00(+0.00%)
Sep 13, 2016 0.0600 0.0650 0.0600 0.0650 8,275 +0.00(+0.00%)
Sep 12, 2016 0.0600 0.0650 0.0600 0.0650 526,154 +0.01(+8.33%)
Sep 09, 2016 0.0600 0.0650 0.0600 0.0600 212,200 -0.01(-14.29%)
Sep 08, 2016 0.0650 0.0700 0.0650 0.0700 330,000 +0.00(+0.00%)
Sep 07, 2016 0.0700 0.0700 0.0650 0.0700 107,175 +0.00(+0.00%)
Sep 06, 2016 0.0700 0.0700 0.0650 0.0700 89,575 +0.00(+0.00%)
Sep 02, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 01, 2016 0.0650 0.0650 0.0650 0.0650 829,431 +0.00(+0.00%)
Aug 31, 2016 0.0700 0.0700 0.0650 0.0650 48,000 -0.01(-7.14%)
Aug 30, 2016 0.0700 0.0700 0.0650 0.0700 38,500 +0.00(+0.00%)
Aug 29, 2016 0.0700 0.0700 0.0700 0.0700 120,600 +0.01(+7.69%)
Aug 26, 2016 0.0750 0.0750 0.0650 0.0650 1,065,200 -0.01(-13.33%)
Aug 25, 2016 0.0750 0.0750 0.0700 0.0750 384,500 +0.00(+7.14%)
Aug 24, 2016 0.0750 0.0750 0.0700 0.0700 133,000 -0.00(-6.67%)
Aug 23, 2016 0.0750 0.0750 0.0700 0.0750 417,250 +0.00(+0.00%)
Aug 22, 2016 0.0750 0.0750 0.0700 0.0750 124,000 +0.00(+0.00%)
Aug 19, 2016 0.0750 0.0750 0.0700 0.0750 60,500 +0.00(+0.00%)
Aug 18, 2016 0.0700 0.0750 0.0700 0.0750 424,000 +0.00(+7.14%)
Aug 17, 2016 0.0700 0.0750 0.0700 0.0700 754,800 +0.00(+0.00%)
Aug 16, 2016 0.0700 0.0700 0.0700 0.0700 175,400 +0.01(+7.69%)
Aug 15, 2016 0.0700 0.0700 0.0650 0.0650 255,000 +0.00(+0.00%)
Aug 12, 2016 0.0700 0.0700 0.0650 0.0650 261,749 +0.00(+0.00%)
Aug 11, 2016 0.0650 0.0650 0.0650 0.0650 1,475,899 -0.01(-7.14%)
Aug 10, 2016 0.0700 0.0750 0.0700 0.0700 228,500 +0.00(+0.00%)
Aug 09, 2016 0.0650 0.0750 0.0650 0.0700 435,500 +0.00(+0.00%)
Aug 08, 2016 0.0750 0.0750 0.0700 0.0700 511,000 +0.00(+0.00%)
Aug 05, 2016 0.0750 0.0750 0.0700 0.0700 299,200 +0.00(+0.00%)
Aug 04, 2016 0.0750 0.0750 0.0700 0.0700 101,500 +0.00(+0.00%)
Aug 03, 2016 0.0750 0.0750 0.0700 0.0700 1,539,036 +0.00(+0.00%)
Aug 02, 2016 0.0650 0.0750 0.0650 0.0700 589,500 +0.01(+7.69%)
Jul 29, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 28, 2016 0.0650 0.0700 0.0650 0.0700 397,500 +0.01(+16.67%)
Jul 27, 2016 0.0800 0.0800 0.0600 0.0600 2,420,586 -0.01(-20.00%)
Jul 26, 2016 0.0550 0.0750 0.0550 0.0750 2,568,157 +0.01(+25.00%)
Jul 25, 2016 0.0600 0.0600 0.0600 0.0600 298,400 -0.01(-7.69%)
Jul 22, 2016 0.0600 0.0650 0.0600 0.0650 779,332 +0.00(+0.00%)
Jul 21, 2016 0.0650 0.0650 0.0600 0.0650 147,688 +0.00(+0.00%)
Jul 20, 2016 0.0650 0.0650 0.0600 0.0650 204,000 +0.00(+0.00%)
Jul 19, 2016 0.0600 0.0700 0.0600 0.0650 829,269 +0.00(+0.00%)
Jul 18, 2016 0.0700 0.0700 0.0650 0.0650 186,575 -0.01(-7.14%)
Jul 15, 2016 0.0750 0.0750 0.0650 0.0700 603,250 -0.00(-6.67%)
Jul 14, 2016 0.0750 0.0750 0.0700 0.0750 401,500 +0.00(+0.00%)
Jul 13, 2016 0.0800 0.0850 0.0750 0.0750 253,000 +0.00(+0.00%)
Jul 12, 2016 0.0800 0.0800 0.0750 0.0750 664,000 -0.01(-6.25%)
Jul 11, 2016 0.0700 0.0850 0.0700 0.0800 1,359,600 +0.01(+14.29%)
Jul 08, 2016 0.0700 0.0700 0.0700 364,500 +0.00(+0.00%)
Jul 07, 2016 0.0700 0.0700 0.0650 0.0700 1,110,071 -0.01(-12.50%)
Jul 05, 2016 0.0800 0.0800 0.0800 0.0800 337,250 -0.01(-5.88%)
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.