Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murchison Minerals Ltd (TSV: MUR )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2018 0.1450 0.1450 0.1450 0.1450 250,000 -0.01(-3.33%)
May 29, 2018 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 25, 2018 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
May 24, 2018 0.1500 0.1500 0.1450 0.1450 100,540 -0.01(-3.33%)
May 22, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 17, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2018 0.1500 0.1500 0.1450 0.1500 58,500 -0.03(-16.67%)
May 08, 2018 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
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.