MacArthur Minerals Ltd (QB) (MMSDF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0424 | -47.1111111111 | 0.09 | 0.09 | 0.0225 | 5226 | 0.05071148 | CS |
| 4 | -0.0174 | -26.7692307692 | 0.065 | 0.151 | 0.0225 | 5737 | 0.06928931 | CS |
| 12 | 0.0021 | 4.61538461538 | 0.0455 | 0.1514 | 0.0225 | 24710 | 0.05499076 | CS |
| 26 | -0.02436 | -33.8521400778 | 0.07196 | 0.1514 | 0.0225 | 31977 | 0.05976693 | CS |
| 52 | -0.0569 | -54.4497607656 | 0.1045 | 0.1514 | 0.0225 | 49193 | 0.07905527 | CS |
| 156 | -0.2748 | -85.2357320099 | 0.3224 | 0.406 | 0.0225 | 46467 | 0.15126076 | CS |
| 260 | -0.00025 | -0.522466039707 | 0.04785 | 0.5383 | 0.0225 | 47070 | 0.2090745 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.0476 | -0.0018 | -3.64 | 0.0476 | 0.0476 | 0.0476 | 200 |
| 1727126940 | 0.0494 | -0.0288 | -36.83 | 0.02935 | 0.0494 | 0.0225 | 15127 |
| 1726867620 | 0.0782 | 0 | 0.00 | 0.0782 | 0.0782 | 0.0782 | 0 |
| 1726781220 | 0.0782 | -0.0118 | -13.11 | 0.0782 | 0.0782 | 0.0782 | 150 |
| 1726694640 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726608240 | 0.09 | 0.0099 | 12.36 | 0.09 | 0.09 | 0.09 | 400 |
| 1726522140 | 0.0801 | 0 | 0.00 | 0.0801 | 0.0801 | 0.0801 | 0 |
| 1726262940 | 0.0801 | -0.0558 | -41.06 | 0.0461 | 0.0801 | 0.045 | 24599 |
| 1726176300 | 0.1359 | 0 | 0.00 | 0.1359 | 0.1359 | 0.1359 | 0 |
| 1726089900 | 0.1359 | 0 | 0.00 | 0.1359 | 0.1359 | 0.1359 | 0 |
| 1726003500 | 0.1359 | 0.0379 | 38.67 | 0.1359 | 0.1359 | 0.1359 | 210 |
| 1725917220 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1725658020 | 0.098 | -0.053 | -35.10 | 0.098 | 0.098 | 0.098 | 350 |
| 1725571680 | 0.151 | 0 | 0.00 | 0.151 | 0.151 | 0.151 | 0 |
| 1725485280 | 0.151 | 0 | 0.00 | 0.151 | 0.151 | 0.151 | 0 |
| 1725398880 | 0.151 | 0.053 | 54.08 | 0.151 | 0.151 | 0.151 | 400 |
| 1725053160 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1724966760 | 0.098 | 0 | 0.00 | 0.098 | 0.098 | 0.098 | 0 |
| 1724880360 | 0.098 | 0.033 | 50.77 | 0.098 | 0.098 | 0.098 | 400 |
| 1724794080 | 0.065 | 0.0044 | 7.26 | 0.065 | 0.065 | 0.065 | 10000 |
| 1724707740 | 0.0606 | 0.013 | 27.31 | 0.045 | 0.0606 | 0.045 | 2850 |
| 1724448480 | 0.0476 | -0.0224 | -32.00 | 0.0477 | 0.0477 | 0.0476 | 5000 |
| 1724362140 | 0.07 | 0.01265 | 22.06 | 0.09 | 0.09 | 0.0601 | 55200 |
| 1724275380 | 0.05735 | -0.00265 | -4.42 | 0.05735 | 0.05735 | 0.05735 | 500 |
| 1724188800 | 0.06 | 0.0035 | 6.19 | 0.151 | 0.151 | 0.05 | 130375 |
| 1724102880 | 0.0565 | 0.0065 | 13.00 | 0.0511 | 0.0604 | 0.0511 | 375200 |
| 1723843740 | 0.05 | 0.0049 | 10.86 | 0.05 | 0.05 | 0.05 | 700 |
| 1723756860 | 0.0451 | 0 | 0.00 | 0.0459 | 0.0459 | 0.0451 | 137002 |
| 1723670820 | 0.0451 | 0 | 0.00 | 0.0451 | 0.0451 | 0.0451 | 114000 |
| 1723584360 | 0.0451 | -0.02565 | -36.25 | 0.0451 | 0.0451 | 0.0451 | 22000 |
| 1723497900 | 0.0707499 | 0.0256499 | 56.87 | 0.0707499 | 0.0707499 | 0.0707499 | 100 |
| 1723238400 | 0.0451 | -0.02765 | -38.01 | 0.0451 | 0.0451 | 0.0451 | 17200 |
| 1723152000 | 0.07275 | -0.00225 | -3.00 | 0.07275 | 0.07275 | 0.07275 | 200 |
| 1723065720 | 0.075 | -0.0764 | -50.46 | 0.075 | 0.075 | 0.075 | 403 |
| 1722979800 | 0.1514 | 0 | 0.00 | 0.1514 | 0.1514 | 0.1514 | 0 |
| 1722893340 | 0.1514 | 0.0723 | 91.40 | 0.1514 | 0.1514 | 0.1514 | 242 |
| 1722634140 | 0.0791 | -0.0709 | -47.27 | 0.0791 | 0.0791 | 0.0791 | 150 |
| 1722547740 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1722461340 | 0.15 | 0.0657 | 77.94 | 0.15 | 0.15 | 0.15 | 150 |
| 1722374580 | 0.0843 | 0 | 0.00 | 0.0843 | 0.0843 | 0.0843 | 0 |
| 1722288180 | 0.0843 | -0.0455 | -35.05 | 0.039 | 0.1296 | 0.039 | 2800 |
| 1722028800 | 0.1298 | 0 | 0.00 | 0.1298 | 0.1298 | 0.1298 | 0 |
| 1721942400 | 0.1298 | 0.0599 | 85.69 | 0.1298 | 0.1298 | 0.1298 | 100 |
| 1721856480 | 0.0699 | -0.0601 | -46.23 | 0.0699 | 0.0699 | 0.0699 | 150 |
| 1721770140 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1721683740 | 0.13 | -0.0044 | -3.27 | 0.0815 | 0.13 | 0.0497999 | 1300 |
| 1721424180 | 0.1344 | 0.0388 | 40.59 | 0.1344 | 0.1344 | 0.1344 | 500 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
