Singapore markets open in 5 hours 37 minutes

Macarthur Minerals Limited (MMSDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.11000.0000 (0.00%)
As of 09:30AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20230.11000.11000.11000.11000.1100-
26 Jan 20230.12000.12000.11000.11000.110010,000
25 Jan 20230.11000.11000.11000.11000.1100-
24 Jan 20230.11000.11000.11000.11000.1100-
23 Jan 20230.11000.11000.11000.11000.110030,000
20 Jan 20230.11000.11000.11000.11000.1100-
19 Jan 20230.11000.11000.11000.11000.1100-
18 Jan 20230.11000.11000.11000.11000.11001,000
17 Jan 20230.11000.11000.11000.11000.1100-
13 Jan 20230.11000.11000.11000.11000.1100-
12 Jan 20230.11000.11000.11000.11000.1100-
11 Jan 20230.11000.11000.11000.11000.1100-
10 Jan 20230.11000.11000.11000.11000.1100-
09 Jan 20230.11000.11000.11000.11000.1100-
06 Jan 20230.12000.12000.11000.11000.1100101,000
05 Jan 20230.13000.13000.13000.13000.1300-
04 Jan 20230.13000.13000.13000.13000.1300-
03 Jan 20230.13000.13000.13000.13000.1300-
30 Dec 20220.13000.13000.13000.13000.1300-
29 Dec 20220.13000.13000.13000.13000.1300-
28 Dec 20220.13000.13000.13000.13000.1300-
27 Dec 20220.13000.13000.13000.13000.1300-
23 Dec 20220.13000.13000.13000.13000.1300-
22 Dec 20220.13000.13000.13000.13000.1300-
21 Dec 20220.13000.13000.13000.13000.1300-
20 Dec 20220.13000.13000.13000.13000.1300-
19 Dec 20220.13000.13000.13000.13000.1300-
16 Dec 20220.13000.13000.13000.13000.1300-
15 Dec 20220.13000.13000.13000.13000.1300156,500
14 Dec 20220.13000.13000.13000.13000.130048,000
13 Dec 20220.13000.13000.13000.13000.1300395,500
12 Dec 20220.12000.12000.12000.12000.1200-
09 Dec 20220.12000.12000.12000.12000.1200-
08 Dec 20220.12000.12000.12000.12000.1200-
07 Dec 20220.12000.12000.12000.12000.1200500
06 Dec 20220.09000.09000.09000.09000.0900-
05 Dec 20220.09000.09000.09000.09000.0900-
02 Dec 20220.09000.09000.09000.09000.0900-
01 Dec 20220.09000.09000.09000.09000.09003,000
30 Nov 20220.09000.09000.09000.09000.0900-
29 Nov 20220.10000.10000.09000.09000.090067,500
28 Nov 20220.09000.09000.09000.09000.09004,000
25 Nov 20220.10000.10000.10000.10000.1000-
23 Nov 20220.10000.10000.10000.10000.1000-
22 Nov 20220.10000.10000.10000.10000.1000417,000
21 Nov 20220.10000.10000.10000.10000.1000174,500
18 Nov 20220.10000.10000.10000.10000.1000-
17 Nov 20220.10000.10000.10000.10000.1000500
16 Nov 20220.10000.10000.10000.10000.1000-
15 Nov 20220.10000.10000.10000.10000.1000354,500
14 Nov 20220.10000.10000.10000.10000.100010,000
11 Nov 20220.10000.10000.10000.10000.100032,000
10 Nov 20220.10000.10000.10000.10000.1000-
09 Nov 20220.10000.10000.10000.10000.10006,000
08 Nov 20220.10000.10000.10000.10000.1000-
07 Nov 20220.10000.10000.10000.10000.10002,500
04 Nov 20220.10000.10000.10000.10000.100010,000
03 Nov 20220.10000.10000.10000.10000.1000577,500
02 Nov 20220.10000.10000.10000.10000.1000-
01 Nov 20220.10000.10000.09000.10000.1000253,700
31 Oct 20220.10000.10000.10000.10000.1000420,800
28 Oct 20220.10000.10000.10000.10000.1000-
27 Oct 20220.10000.10000.10000.10000.10006,000
26 Oct 20220.10000.10000.10000.10000.100011,500
25 Oct 20220.10000.10000.10000.10000.1000180,500
24 Oct 20220.09000.10000.09000.10000.1000118,000
21 Oct 20220.09000.09000.09000.09000.09001,300
20 Oct 20220.09000.09000.09000.09000.09002,000
19 Oct 20220.09000.09000.09000.09000.0900600
18 Oct 20220.10000.10000.10000.10000.1000700
17 Oct 20220.10000.10000.10000.10000.1000-
14 Oct 20220.10000.10000.10000.10000.1000151,000
13 Oct 20220.10000.10000.10000.10000.10004,000
12 Oct 20220.10000.10000.10000.10000.1000-
11 Oct 20220.10000.10000.10000.10000.1000-
10 Oct 20220.10000.10000.10000.10000.1000-
07 Oct 20220.10000.10000.10000.10000.10003,000
06 Oct 20220.11000.11000.11000.11000.1100-
05 Oct 20220.11000.11000.11000.11000.1100800
04 Oct 20220.11000.11000.11000.11000.1100-
03 Oct 20220.10000.11000.10000.11000.110017,400
30 Sept 20220.10000.10000.10000.10000.10007,500
29 Sept 20220.10000.10000.10000.10000.10001,000
28 Sept 20220.10000.10000.10000.10000.1000223,500
27 Sept 20220.10000.10000.10000.10000.100010,000
26 Sept 20220.10000.10000.10000.10000.10002,000
23 Sept 20220.10000.10000.10000.10000.10002,000
22 Sept 20220.09000.10000.09000.10000.100017,500
21 Sept 20220.09000.09000.09000.09000.090016,000
20 Sept 20220.12000.12000.12000.12000.1200-
19 Sept 20220.12000.12000.12000.12000.12002,000
16 Sept 20220.12000.12000.12000.12000.1200-
15 Sept 20220.12000.12000.12000.12000.1200500
14 Sept 20220.12000.12000.12000.12000.1200-
13 Sept 20220.12000.12000.12000.12000.1200-
12 Sept 20220.12000.12000.12000.12000.1200-
09 Sept 20220.12000.12000.12000.12000.1200300
08 Sept 20220.12000.12000.12000.12000.1200-
07 Sept 20220.12000.12000.12000.12000.1200200
06 Sept 20220.13000.13000.13000.13000.1300-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...