Financial News
Murchison Minerals Ltd (TSV: MUR )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 24, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| May 16, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
| May 14, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+0.00%) | |
| May 10, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
| May 07, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+12.50%) | |
| May 06, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 | +0.00(+0.00%) |
| May 03, 2019 | 0.0800 | 0.0800 | 0.0800 | 400 | +0.00(+0.00%) | |
| Apr 30, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.01(+6.67%) | |
| Apr 29, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 35,000 | +0.00(+7.14%) |
| Apr 24, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
| Apr 23, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 | -0.00(-6.67%) |
| Apr 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,700 | -0.01(-6.25%) |
| Apr 18, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | -0.01(-5.88%) | |
| Apr 09, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | |
| Apr 05, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,000 | -0.01(-11.11%) |
| Apr 03, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Apr 02, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,200 | +0.00(+5.88%) |
| Apr 01, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 59,000 | +0.00(+0.00%) |
| Mar 27, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+6.25%) | |
| Mar 22, 2019 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Mar 21, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 41,999 | -0.01(-11.11%) |
| Mar 19, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+5.88%) | |
| Mar 18, 2019 | 0.0850 | 0.0850 | 0.0850 | 220 | +0.00(+0.00%) | |
| Mar 12, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
| Mar 11, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 55,000 | -0.01(-5.26%) |
| Mar 08, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 | +0.00(+0.00%) |
| Mar 07, 2019 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 110,000 | +0.00(+0.00%) |
| Mar 06, 2019 | 0.1050 | 0.1050 | 0.0950 | 0.0950 | 170,500 | +0.00(+0.00%) |
| Mar 05, 2019 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 14,000 | -0.04(-29.63%) |
| Mar 04, 2019 | 0.1300 | 0.1350 | 0.0800 | 0.1350 | 224,800 | -0.02(-12.90%) |
| Mar 01, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 2,000 | -0.02(-11.43%) |
| Feb 27, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | +0.01(+6.06%) | |
| Feb 26, 2019 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 1,200 | +0.07(+65.00%) |
| Feb 25, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.01(+17.65%) |
| Jan 24, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | -0.00(-5.56%) | |
| Jan 22, 2019 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Jan 21, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,000 | +0.00(+5.88%) |
| Jan 16, 2019 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.01(+13.33%) | |
| Jan 02, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.01(+25.00%) | |
| Dec 27, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.01(-7.69%) | |
| Dec 21, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | -0.01(-18.75%) | |
| Dec 20, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,140 | +0.00(+0.00%) |
| Dec 18, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Dec 14, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 0.0800 | 0.0800 | 0.0800 | 1 | +0.00(+0.00%) | |
| Dec 11, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Dec 10, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 | +0.00(+0.00%) |
| Dec 07, 2018 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 | -0.01(-11.11%) |
| Dec 05, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Dec 04, 2018 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 22,040 | +0.00(+0.00%) |
| Nov 28, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Nov 19, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-10.00%) | |
| Nov 14, 2018 | 0.1000 | 0.1000 | 0.1000 | 120 | +0.00(+0.00%) | |
| Nov 13, 2018 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 | +0.01(+11.11%) |
| Nov 08, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | +0.01(+20.00%) | |
| Nov 07, 2018 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 | -0.01(-6.25%) |
| Nov 02, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 0.0800 | 0.0800 | 0.0800 | 0 | +0.00(+0.00%) | |
| Oct 26, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 125,000 | +0.00(+0.00%) |
| Oct 25, 2018 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 113,000 | -0.01(-5.88%) |
| Oct 24, 2018 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 7,000 | -0.01(-10.53%) |
| Oct 22, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | +0.00(+0.00%) | |
| Oct 04, 2018 | 0.0950 | 0.0950 | 0.0950 | 0 | -0.01(-13.64%) | |
| Oct 01, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.01(+10.00%) | |
| Sep 27, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 0.1000 | 0.1000 | 0.1000 | 0 | +0.01(+11.11%) | |
| Sep 24, 2018 | 0.0900 | 0.0900 | 0.0900 | 10 | +0.00(+0.00%) | |
| Sep 21, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 70,000 | +0.00(+0.00%) |
| Sep 20, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 100,000 | +0.00(+0.00%) |
| Sep 19, 2018 | 0.0900 | 0.0900 | 0.0900 | 300 | +0.00(+0.00%) | |
| Sep 18, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 8,000 | +0.00(+0.00%) |
| Sep 17, 2018 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 110,000 | +0.00(+0.00%) |
| Sep 14, 2018 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 110,010 | -0.01(-10.00%) |
| Sep 13, 2018 | 0.1050 | 0.1100 | 0.0950 | 0.1000 | 115,000 | +0.01(+11.11%) |
| Aug 31, 2018 | 0.0900 | 0.0900 | 0.0900 | 0 | -0.01(-14.29%) | |
| Aug 27, 2018 | 0.1050 | 0.1050 | 0.1050 | 0 | -0.01(-8.70%) | |
| Aug 24, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,000 | +0.01(+4.55%) |
| Aug 21, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | +0.00(+0.00%) | |
| Aug 20, 2018 | 0.1100 | 0.1100 | 0.1100 | 240 | +0.00(+0.00%) | |
| Aug 17, 2018 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 23,000 | -0.01(-8.33%) |
| Aug 15, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+0.00%) | |
| Aug 13, 2018 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.00(+4.35%) | |
| Aug 10, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 2,500 | +0.01(+4.55%) |
| Aug 09, 2018 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,000 | +0.00(+0.00%) |
| Aug 07, 2018 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-4.35%) | |
| Aug 02, 2018 | 0.1150 | 0.1150 | 0.1150 | 0 | +0.00(+0.00%) | |
| Aug 01, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,200 | -0.01(-8.00%) |
| Jul 24, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
| Jul 19, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
| Jul 17, 2018 | 0.1250 | 0.1250 | 0.1250 | 0 | -0.02(-10.71%) | |
| Jul 16, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 8,000 | -0.03(-17.65%) |
| Jul 12, 2018 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.03(+21.43%) | |
| Jul 10, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
| Jul 06, 2018 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.03(+21.74%) | |
| Jul 05, 2018 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 10,000 | -0.02(-14.81%) |
| Jun 28, 2018 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-6.90%) | |
| Jun 25, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
| Jun 22, 2018 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 100,000 | -0.01(-3.33%) |
| Jun 21, 2018 | 0.1350 | 0.1500 | 0.1350 | 0.1500 | 54,000 | +0.01(+11.11%) |
| Jun 20, 2018 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 23,050 | -0.02(-12.90%) |
| Jun 11, 2018 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.01(+10.71%) | |
| Jun 08, 2018 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 800 | -0.00(-3.45%) |
| Jun 05, 2018 | 0.1450 | 0.1450 | 0.1450 | 0 | +0.00(+0.00%) | |
| Jun 04, 2018 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 50,029 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
