MacArthur Minerals Ltd (QB) (MMSDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0844 | 168.8 | 0.05 | 0.1344 | 0.0464 | 1517 | 0.05621099 | CS |
| 4 | 0.0783 | 139.572192513 | 0.0561 | 0.1344 | 0.036 | 70983 | 0.06843072 | CS |
| 12 | 0.08155 | 154.304635762 | 0.05285 | 0.1344 | 0.036 | 50554 | 0.06359672 | CS |
| 26 | 0.0357 | 36.170212766 | 0.0987 | 0.1344 | 0.036 | 48706 | 0.07627126 | CS |
| 52 | -0.0159 | -10.5788423154 | 0.1503 | 0.155 | 0.036 | 53870 | 0.08740268 | CS |
| 156 | -0.30105 | -69.135377196 | 0.43545 | 0.495 | 0.036 | 46142 | 0.16880505 | CS |
| 260 | 0.0694 | 106.769230769 | 0.065 | 0.5383 | 0.032 | 48542 | 0.20454686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.0956 | 0.0426 | 80.38 | 0.0956 | 0.0956 | 0.0956 | 350 |
| 1721251320 | 0.053 | 0.003 | 6.00 | 0.0469 | 0.053 | 0.0463999 | 4100 |
| 1721165340 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1721078940 | 0.05 | -0.00025 | -0.50 | 0.05 | 0.05 | 0.05 | 100 |
| 1720819740 | 0.05025 | 0 | 0.00 | 0.05025 | 0.05025 | 0.05025 | 0 |
| 1720733340 | 0.05025 | 0 | 0.00 | 0.05025 | 0.05025 | 0.05025 | 0 |
| 1720646940 | 0.05025 | 0 | 0.00 | 0.05025 | 0.05025 | 0.05025 | 0 |
| 1720560540 | 0.05025 | -0.00675 | -11.84 | 0.0478 | 0.05025 | 0.0478 | 24200 |
| 1720473600 | 0.057 | 0.0047 | 8.99 | 0.057 | 0.057 | 0.057 | 200 |
| 1720214640 | 0.0523 | 0.0033 | 6.73 | 0.057 | 0.057 | 0.0523 | 10500 |
| 1720042140 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1719955740 | 0.049 | -0.005 | -9.26 | 0.0455 | 0.049 | 0.0455 | 6500 |
| 1719868980 | 0.054 | 0.0071 | 15.14 | 0.054 | 0.054 | 0.054 | 1000 |
| 1719609600 | 0.0469 | 0 | 0.00 | 0.0469 | 0.0469 | 0.0469 | 0 |
| 1719523200 | 0.0469 | 0.0071 | 17.84 | 0.0524 | 0.0524 | 0.0469 | 3000 |
| 1719437040 | 0.0398 | -0.0096 | -19.43 | 0.036 | 0.0469 | 0.036 | 19850 |
| 1719350880 | 0.0494 | -0.0209 | -29.73 | 0.0494 | 0.0494 | 0.0494 | 1000 |
| 1719264420 | 0.0703 | 0 | 0.00 | 0.0703 | 0.0703 | 0.0703 | 0 |
| 1719005220 | 0.0703 | 0.0228 | 48.00 | 0.0561 | 0.0709999 | 0.0519 | 781000 |
| 1718918940 | 0.0475 | 0 | 0.00 | 0.0475 | 0.0475 | 0.0475 | 0 |
| 1718746140 | 0.0475 | -0.002795 | -5.56 | 0.0475 | 0.0475 | 0.0475 | 1000 |
| 1718659800 | 0.050295 | 0 | 0.00 | 0.050295 | 0.050295 | 0.050295 | 0 |
| 1718400600 | 0.050295 | 0 | 0.00 | 0.050295 | 0.050295 | 0.050295 | 0 |
| 1718314200 | 0.050295 | 0 | 0.00 | 0.050295 | 0.050295 | 0.050295 | 0 |
| 1718227800 | 0.050295 | 0 | 0.00 | 0.050295 | 0.050295 | 0.050295 | 0 |
| 1718141400 | 0.050295 | 0 | 0.00 | 0.050295 | 0.050295 | 0.050295 | 0 |
| 1718055000 | 0.050295 | 0 | 0.00 | 0.050295 | 0.050295 | 0.050295 | 0 |
| 1717795800 | 0.050295 | 0.002595 | 5.44 | 0.050295 | 0.050295 | 0.050295 | 8500 |
| 1717709400 | 0.0477 | 0 | 0.00 | 0.0477 | 0.0477 | 0.0477 | 0 |
| 1717622460 | 0.0477 | -0.0039 | -7.56 | 0.0477 | 0.0477 | 0.0477 | 500 |
| 1717536540 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1717450140 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1717190940 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1717104540 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1717018140 | 0.0516 | 0 | 0.00 | 0.0516 | 0.0516 | 0.0516 | 0 |
| 1716931740 | 0.0516 | 0.009 | 21.13 | 0.0516 | 0.0516 | 0.0516 | 712 |
| 1716585600 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1716499200 | 0.0426 | 0 | 0.00 | 0.0426 | 0.0426 | 0.0426 | 0 |
| 1716412800 | 0.0426 | -0.00695 | -14.03 | 0.0426 | 0.0426 | 0.0426 | 25000 |
| 1716326400 | 0.0495499 | 0 | 0.00 | 0.0495499 | 0.0495499 | 0.0495499 | 0 |
| 1716240000 | 0.0495499 | 0 | 0.00 | 0.0495499 | 0.0495499 | 0.0495499 | 0 |
| 1715980800 | 0.0495499 | 0 | 0.00 | 0.0495499 | 0.0495499 | 0.0495499 | 0 |
| 1715894400 | 0.0495499 | 0 | 0.00 | 0.0495499 | 0.0495499 | 0.0495499 | 0 |
| 1715808000 | 0.0495499 | -0.00685 | -12.15 | 0.0495499 | 0.0495499 | 0.0495499 | 2625 |
| 1715722140 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 15000 |
| 1715635200 | 0.0564 | 0 | 0.00 | 0.0564 | 0.0564 | 0.0564 | 0 |
| 1715376000 | 0.0564 | 0.008375 | 17.44 | 0.0564 | 0.0564 | 0.0564 | 20000 |
| 1715289600 | 0.048025 | 0 | 0.00 | 0.048025 | 0.048025 | 0.048025 | 0 |
| 1715203200 | 0.048025 | 0 | 0.00 | 0.048025 | 0.048025 | 0.048025 | 0 |
| 1715116800 | 0.048025 | 0 | 0.00 | 0.048025 | 0.048025 | 0.048025 | 0 |
| 1715030400 | 0.048025 | 0 | 0.00 | 0.048025 | 0.048025 | 0.048025 | 0 |
| 1714771200 | 0.048025 | 0 | 0.00 | 0.048025 | 0.048025 | 0.048025 | 0 |
| 1714684800 | 0.048025 | 0 | 0.00 | 0.048025 | 0.048025 | 0.048025 | 0 |
| 1714598400 | 0.048025 | 0.001325 | 2.84 | 0.048025 | 0.048025 | 0.048025 | 1815 |
| 1714512600 | 0.0467 | -0.003415 | -6.81 | 0.05285 | 0.05285 | 0.0446999 | 185244 |
| 1714425900 | 0.050115 | 0 | 0.00 | 0.050115 | 0.050115 | 0.050115 | 0 |
| 1714166700 | 0.050115 | 0 | 0.00 | 0.050115 | 0.050115 | 0.050115 | 0 |
| 1714080300 | 0.050115 | -0.000525 | -1.04 | 0.05 | 0.050115 | 0.05 | 10804 |
| 1713994140 | 0.05064 | 0 | 0.00 | 0.05064 | 0.05064 | 0.05064 | 0 |
| 1713907740 | 0.05064 | 0 | 0.00 | 0.05064 | 0.05064 | 0.05064 | 0 |
| 1713821340 | 0.05064 | -0.00526 | -9.41 | 0.05064 | 0.05064 | 0.05064 | 3750 |
| 1713561900 | 0.0559 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0559 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
