Best deals to access real time data! |
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Macarthur Minerals Limited | MMS | TSX Venture | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.01 | -5.71% | 0.165 | 14:59:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.175 | 0.16 | 0.175 | 0.165 | 0.175 |
MMS Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.20 | 0.20 | 0.16 | 0.1874843 | 26,632 | -0.035 | -17.5% |
| 1 Month | 0.30 | 0.30 | 0.16 | 0.2361352 | 67,464 | -0.135 | -45.0% |
| 3 Months | 0.415 | 0.47 | 0.16 | 0.3101857 | 59,162 | -0.25 | -60.24% |
| 6 Months | 0.32 | 0.51 | 0.16 | 0.3723332 | 75,815 | -0.155 | -48.44% |
| 1 Year | 0.435 | 0.60 | 0.16 | 0.3941079 | 72,411 | -0.27 | -62.07% |
| 3 Years | 0.085 | 0.70 | 0.045 | 0.2748713 | 137,428 | 0.08 | 94.12% |
| 5 Years | 0.07 | 0.70 | 0.02 | 0.1228159 | 350,794 | 0.095 | 135.71% |
MMS 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2022 | 0.175 | 0.00 | 0.0% | 0.175 | 0.175 | 0.175 | 0 |
| Jun 29 2022 | 0.175 | 0.00 | 0.0% | 0.175 | 0.175 | 0.175 | 2,500 |
| Jun 28 2022 | 0.175 | -0.02 | -10.26% | 0.18 | 0.18 | 0.175 | 20,500 |
| Jun 27 2022 | 0.195 | 0.005 | 2.63% | 0.195 | 0.195 | 0.195 | 2,000 |
| Jun 24 2022 | 0.19 | 0.00 | 0.0% | 0.19 | 0.19 | 0.19 | 23,100 |
| Jun 23 2022 | 0.19 | -0.01 | -5.0% | 0.20 | 0.20 | 0.19 | 85,061 |
| Jun 22 2022 | 0.20 | -0.02 | -9.09% | 0.21 | 0.21 | 0.20 | 67,500 |
| Jun 21 2022 | 0.22 | -0.025 | -10.2% | 0.245 | 0.245 | 0.22 | 57,200 |
| Jun 20 2022 | 0.245 | 0.005 | 2.08% | 0.245 | 0.245 | 0.245 | 50,000 |
| Jun 17 2022 | 0.24 | -0.01 | -4.0% | 0.23 | 0.25 | 0.23 | 251,900 |
| Jun 16 2022 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.23 | 42,302 |
| Jun 15 2022 | 0.255 | 0.005 | 2.0% | 0.255 | 0.255 | 0.215 | 123,700 |
| Jun 14 2022 | 0.25 | -0.035 | -12.28% | 0.26 | 0.26 | 0.25 | 112,000 |
| Jun 13 2022 | 0.285 | 0.00 | 0.0% | 0.285 | 0.285 | 0.285 | 0 |
| Jun 10 2022 | 0.285 | 0.00 | 0.0% | 0.285 | 0.285 | 0.285 | 0 |
| Jun 09 2022 | 0.285 | -0.005 | -1.72% | 0.29 | 0.29 | 0.285 | 22,022 |
| Jun 08 2022 | 0.29 | 0.00 | 0.0% | 0.29 | 0.29 | 0.29 | 16,000 |
| Jun 07 2022 | 0.29 | 0.00 | 0.0% | 0.29 | 0.29 | 0.29 | 0 |
| Jun 06 2022 | 0.29 | 0.00 | 0.0% | 0.29 | 0.29 | 0.29 | 0 |
| Jun 03 2022 | 0.29 | -0.01 | -3.33% | 0.285 | 0.29 | 0.28 | 18,700 |
| Jun 02 2022 | 0.30 | -0.005 | -1.64% | 0.30 | 0.30 | 0.30 | 500 |
| Jun 01 2022 | 0.305 | -0.005 | -1.61% | 0.305 | 0.305 | 0.305 | 800 |