ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
Macarthur Minerals Ltd

Macarthur Minerals Ltd (MIO)

0.065
0.005
(8.33%)
Closed June 21 2:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.00712.06896551720.0580.0670.0571331860.06018609DE
4-0.004-5.797101449280.0690.0710.0551504580.0617496DE
12-0.029-30.85106382980.0940.0940.055894540.07065978DE
26-0.0875-57.37704918030.15250.15250.055649600.0843031DE
52-0.145-69.04761904760.210.240.055611230.13598322DE
156-0.41-86.31578947370.4750.6650.0551035600.2724134DE
260-0.215-76.78571428570.280.7950.0551122620.33211954DE

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17189505000.0650.0058.330.0660.0660.06585000
17188641000.0600.000.060.060.060
17187777000.0600.000.060.060.06128094
17186913000.06-0.001-1.640.0610.0670.06197110
17186049000.06100.000.0610.0610.0610
17183457000.0610.0011.670.0580.0610.05774353
17182593000.0600.000.060.060.060
17181729000.060.0035.260.060.060.06195529
17180865000.057-0.004-6.560.0550.0590.055263733
17177409000.06100.000.0610.0610.0610
17176545000.06100.000.0610.0610.0610
17175681000.061-0.001-1.610.0620.0620.06118881
17174817000.06200.000.0620.0620.0625858
17173953000.06200.000.0620.0620.0620
17171361000.06200.000.0620.0620.0620
17170497000.0620.0023.330.0620.0620.0623634
17169633000.06-0.003-4.760.0670.0670.06231854
17168769000.063-0.001-1.560.0660.0660.063167318
17167905000.064-0.007-9.860.0660.0660.064448671
17165313000.07099990.00499997.580.0660.07099990.065111791
17164449000.066-0.008-10.810.0690.0690.06689129
17163585000.07400.000.0740.0740.0744999
17162721000.0740.00812.120.0670.0740.067168471
17161857000.066-0.008-10.810.070.070.06666765
17159265000.0740.0011.370.0730.0740.070999970901
17158401000.07300.000.070.0730.0796000
17157537000.07300.000.0730.0730.0730
17156673000.07300.000.0730.0730.0730
17155809000.073-0.005-6.410.0730.0730.07318104
17153217000.07800.000.0780.0780.0780
17152353000.0780.0056.850.0780.0780.07820000
17151489000.073-0.003-3.950.0740.0740.07331518
17150625000.076-0.004-5.000.0760.0760.0767760
17149761000.080.0045.260.080.080.0818794
17147169000.0760.0011.330.0760.0760.07679438
17146305000.07500.000.0750.0750.0756837
17145441000.07500.000.0750.0750.0750
17144577000.075-0.0025-3.230.0740.0750.0745501
17143713000.077500.000.07750.07750.07750
17141121000.077500.000.07750.07750.07750
17139393000.077500.000.0750.07750.07518731
17138529000.0775-0.0025-3.130.07750.07750.077597
17137665000.0800.000.080.080.0812500
17135073000.0800.000.080.080.0816000
17134209000.08-0.005-5.880.07750.080.077537000
17133345000.08500.000.0850.0850.0850
17132481000.08500.000.0850.0850.0850
17131617000.08500.000.0850.0850.0850
17129025000.085-0.003-3.410.0880.0880.085249947
17128161000.08800.000.0880.0880.0887401
17127297000.0880.0033.530.0880.0880.08840000
17126397000.08500.000.0850.0850.0850
17125533000.08500.000.0850.0850.0850
17122941000.085-0.004-4.490.090.090.085111111
17122077000.089-0.005-5.320.0890.0890.0899388
17121213000.09400.000.0940.0940.0940
17120349000.0940.0044.440.0930.0940.093102235
17116029000.09-0.01-10.000.0940.0940.09331710
17115165000.100.000.10.10.10
17114301000.10.0055.260.0980.10.09867789
17113437000.09500.000.0950.0950.0950
17110845000.095-0.003-3.060.0960.0960.093310407

Your Recent History

Delayed Upgrade Clock