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, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Apr 29, 2020 0.0650 0.0650 0.0650 0.0650 22,004 +0.01(+8.33%)
Apr 28, 2020 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Apr 27, 2020 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Apr 24, 2020 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+9.09%)
Apr 23, 2020 0.0600 0.0650 0.0550 0.0550 143,392 +0.00(+0.00%)
Apr 22, 2020 0.0700 0.0700 0.0550 0.0550 856,000 -0.02(-21.43%)
Apr 21, 2020 0.0750 0.0750 0.0700 0.0700 27,300 -0.00(-6.67%)
Apr 20, 2020 0.0800 0.0800 0.0750 0.0750 98,000 -0.01(-6.25%)
Apr 17, 2020 0.0800 0.0800 0.0800 0.0800 33,000 +0.00(+0.00%)
Apr 16, 2020 0.0750 0.0800 0.0750 0.0800 29,000 +0.00(+0.00%)
Apr 14, 2020 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Apr 09, 2020 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Apr 08, 2020 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Apr 07, 2020 0.0700 0.0700 0.0700 0.0700 83,000 +0.00(+0.00%)
Apr 06, 2020 0.0650 0.0700 0.0650 0.0700 88,000 +0.01(+16.67%)
Apr 03, 2020 0.0600 0.0600 0.0600 20 +0.00(+0.00%)
Apr 02, 2020 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Apr 01, 2020 0.0600 0.0600 0.0600 0.0600 46,627 -0.01(-7.69%)
Mar 31, 2020 0.0900 0.0900 0.0650 0.0650 296,000 -0.02(-27.78%)
Mar 27, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 26, 2020 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 17, 2020 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 16, 2020 0.0850 0.0850 0.0850 0.0850 5,700 -0.00(-5.56%)
Mar 13, 2020 0.0950 0.0950 0.0900 0.0900 6,000 -0.01(-10.00%)
Mar 12, 2020 0.1050 0.1050 0.1000 0.1000 16,000 -0.01(-9.09%)
Mar 09, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 06, 2020 0.1100 0.1200 0.1100 0.1100 73,500 +0.01(+4.76%)
Mar 03, 2020 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Feb 28, 2020 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Feb 27, 2020 0.1100 0.1100 0.1100 0.1100 26,000 +0.00(+0.00%)
Feb 26, 2020 0.1050 0.1200 0.1050 0.1100 152,500 -0.01(-8.33%)
Feb 25, 2020 0.1200 0.1300 0.1200 0.1200 61,500 -0.01(-4.00%)
Feb 24, 2020 0.1500 0.1500 0.1200 0.1250 64,882 -0.03(-19.35%)
Feb 21, 2020 0.1600 0.1600 0.1550 0.1550 138,625 +0.01(+3.33%)
Feb 20, 2020 0.1500 0.1500 0.1500 0.1500 7,500 -0.01(-3.23%)
Feb 19, 2020 0.1450 0.1550 0.1450 0.1550 58,000 +0.01(+10.71%)
Feb 18, 2020 0.1400 0.1450 0.1300 0.1400 62,500 +0.00(+0.00%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 13, 2020 0.1300 0.1400 0.1300 0.1400 29,000 +0.01(+7.69%)
Feb 12, 2020 0.1350 0.1400 0.1300 0.1300 170,000 +0.00(+0.00%)
Feb 11, 2020 0.1400 0.1400 0.1300 0.1300 59,000 -0.01(-7.14%)
Feb 07, 2020 0.1400 0.1400 0.1400 0 -0.01(-9.68%)
Feb 06, 2020 0.1100 0.1550 0.1100 0.1550 101,000 +0.04(+40.91%)
Feb 05, 2020 0.1100 0.1100 0.1100 0.1100 30,000 +0.00(+0.00%)
Feb 03, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 31, 2020 0.1100 0.1100 0.1100 0.1100 52,500 -0.01(-4.35%)
Jan 29, 2020 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Jan 27, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jan 24, 2020 0.1400 0.1400 0.1250 0.1250 145,280 -0.01(-3.85%)
Jan 23, 2020 0.1400 0.1400 0.1300 0.1300 22,000 -0.03(-18.75%)
Jan 22, 2020 0.1600 0.1600 0.1600 78 +0.00(+0.00%)
Jan 20, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jan 17, 2020 0.1550 0.1600 0.1550 0.1600 50,000 +0.00(+0.00%)
Jan 16, 2020 0.1500 0.1600 0.1500 0.1600 75,500 +0.00(+0.00%)
Jan 15, 2020 0.1450 0.1600 0.1450 0.1600 185,000 +0.02(+14.29%)
Jan 14, 2020 0.1300 0.1400 0.1300 0.1400 88,000 +0.03(+27.27%)
Jan 10, 2020 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Jan 09, 2020 0.1300 0.1350 0.1150 0.1350 204,417 -0.01(-3.57%)
Jan 08, 2020 0.1700 0.1700 0.1400 0.1400 111,000 -0.03(-17.65%)
Jan 07, 2020 0.1500 0.1700 0.1500 0.1700 32,000 +0.03(+21.43%)
Jan 06, 2020 0.1400 0.1400 0.1400 0.1400 1,000 -0.03(-17.65%)
Jan 03, 2020 0.1650 0.1700 0.1650 0.1700 51,800 +0.04(+30.77%)
Jan 02, 2020 0.1750 0.1750 0.1300 0.1300 29,500 -0.01(-3.70%)
Dec 31, 2019 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Dec 30, 2019 0.1150 0.1200 0.1150 0.1200 111,500 +0.00(+4.35%)
Dec 27, 2019 0.0950 0.1150 0.0900 0.1150 184,000 +0.02(+21.05%)
Dec 24, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 23, 2019 0.0850 0.0900 0.0850 0.0900 95,500 +0.00(+5.88%)
Dec 20, 2019 0.0800 0.0850 0.0800 0.0850 58,000 +0.01(+6.25%)
Dec 19, 2019 0.0650 0.0800 0.0650 0.0800 36,000 +0.01(+23.08%)
Dec 16, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 12, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 11, 2019 0.0700 0.0700 0.0600 0.0600 7,000 -0.01(-14.29%)
Dec 10, 2019 0.0750 0.0750 0.0700 0.0700 50,000 +0.00(+0.00%)
Dec 04, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Nov 29, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 25, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 22, 2019 0.0600 0.0600 0.0600 0.0600 9,000 -0.01(-7.69%)
Nov 21, 2019 0.0650 0.0650 0.0650 0.0650 151,000 -0.01(-18.75%)
Nov 19, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Nov 18, 2019 0.0500 0.0700 0.0500 0.0700 418,000 +0.02(+27.27%)
Nov 15, 2019 0.0500 0.0550 0.0500 0.0550 221,000 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0550 0.0550 43,000 -0.00(-8.33%)
Nov 13, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Nov 12, 2019 0.0600 0.0600 0.0600 0.0600 215,000 +0.00(+0.00%)
Nov 11, 2019 0.0600 0.0600 0.0600 0.0600 63,500 +0.00(+0.00%)
Nov 08, 2019 0.0600 0.0600 0.0600 0.0600 189,000 +0.00(+0.00%)
Nov 07, 2019 0.0650 0.0650 0.0600 0.0600 200,000 -0.01(-7.69%)
Nov 06, 2019 0.0650 0.0650 0.0650 0.0650 130,000 -0.01(-13.33%)
Nov 05, 2019 0.0750 0.0750 0.0750 0.0750 4,000 -0.01(-6.25%)
Nov 01, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Oct 29, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 28, 2019 0.0750 0.0850 0.0750 0.0850 6,100 +0.01(+21.43%)
Oct 25, 2019 0.0550 0.0700 0.0550 0.0700 43,000 +0.02(+40.00%)
Oct 24, 2019 0.0500 0.0500 0.0500 0.0500 2,600 -0.00(-9.09%)
Oct 23, 2019 0.0450 0.0550 0.0450 0.0550 42,399 +0.01(+37.50%)
Oct 22, 2019 0.0400 0.0400 0.0400 0.0400 4,100 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0.0400 62,300 +0.00(+0.00%)
Oct 18, 2019 0.0450 0.0450 0.0400 0.0400 126,890 -0.00(-11.11%)
Oct 17, 2019 0.0450 0.0450 0.0450 0.0450 30,139 -0.01(-10.00%)
Oct 16, 2019 0.0500 0.0500 0.0500 0.0500 100,750 +0.01(+11.11%)
Oct 15, 2019 0.0500 0.0500 0.0450 0.0450 23,000 -0.01(-25.00%)
Oct 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Oct 03, 2019 0.0600 0.0600 0.0600 0.0600 105,000 +0.00(+0.00%)
Oct 01, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 30, 2019 0.0650 0.0650 0.0600 0.0600 256,000 -0.01(-7.69%)
Sep 26, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 23, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 20, 2019 0.0650 0.0650 0.0650 0.0650 49,000 +0.00(+0.00%)
Sep 19, 2019 0.0650 0.0650 0.0650 0.0650 51,020 +0.00(+0.00%)
Sep 16, 2019 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 06, 2019 0.0600 0.0600 0.0600 0.0600 55,500 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Sep 04, 2019 0.0600 0.0600 0.0600 0.0600 32,500 +0.00(+9.09%)
Sep 03, 2019 0.0500 0.0550 0.0500 0.0550 85,000 +0.01(+37.50%)
Aug 30, 2019 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Aug 29, 2019 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Aug 28, 2019 0.0650 0.0650 0.0600 0.0600 46,999 -0.01(-14.29%)
Aug 26, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 20, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 14, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 13, 2019 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Aug 02, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 01, 2019 0.0800 0.0800 0.0800 0.0800 5,088 -0.01(-15.79%)
Jul 26, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jul 25, 2019 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Jul 24, 2019 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Jul 17, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 15, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 11, 2019 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Jul 09, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jul 03, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 13, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jun 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 07, 2019 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
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%)
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.