Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Murchison Minerals Ltd (OP: MURMF )

0.0178 -0.0001 (-0.56%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 13, 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 27, 2023 0.0602 0 -0.00(-4.60%)
Apr 26, 2023 0.0631 0.0631 0.0631 0.0631 10,000 +0.01(+8.98%)
Apr 25, 2023 0.0600 0.0632 0.0579 0.0579 87,872 -0.01(-8.10%)
Apr 24, 2023 0.0630 0.0630 0.0630 0.0630 16,216 +0.00(+1.45%)
Apr 21, 2023 0.0619 0.0625 0.0619 0.0621 27,000 -0.00(-0.64%)
Apr 20, 2023 0.0700 0.0700 0.0621 0.0625 210,000 -0.00(-3.85%)
Apr 19, 2023 0.0695 0.0695 0.0650 0.0650 52,000 -0.01(-7.14%)
Apr 18, 2023 0.0721 0.0721 0.0686 0.0700 111,750 -0.00(-1.41%)
Apr 17, 2023 0.0710 0.0710 0.0710 0.0710 46,500 -0.00(-4.05%)
Apr 14, 2023 0.0725 0.0750 0.0725 0.0740 62,200 +0.00(+2.07%)
Apr 13, 2023 0.0762 0.0789 0.0725 0.0725 180,722 +0.00(+0.97%)
Apr 12, 2023 0.0718 0.0718 0.0718 0.0718 55,385 +0.00(+1.13%)
Apr 11, 2023 0.0671 0.0710 0.0671 0.0710 21,000 +0.01(+8.40%)
Apr 10, 2023 0.0727 0.0727 0.0655 0.0655 75,700 -0.01(-7.75%)
Apr 06, 2023 0.0670 0.0710 0.0670 0.0710 42,000 +0.01(+10.42%)
Apr 05, 2023 0.0734 0.0734 0.0643 0.0643 32,072 -0.01(-10.45%)
Apr 04, 2023 0.0718 0.0718 0.0718 0.0718 35,500 +0.00(+4.06%)
Mar 31, 2023 0.0690 0 -0.00(-4.96%)
Mar 30, 2023 0.0722 0.0726 0.0722 0.0726 10,700 +0.00(+0.55%)
Mar 29, 2023 0.0747 0.0749 0.0691 0.0722 31,200 -0.00(-0.82%)
Mar 28, 2023 0.0800 0.0800 0.0728 0.0728 62,600 -0.01(-8.89%)
Mar 27, 2023 0.0799 0.0799 0.0750 0.0799 20,100 +0.00(+3.77%)
Mar 24, 2023 0.0770 0.0770 0.0770 0.0770 13,000 +0.00(+0.00%)
Mar 22, 2023 0.0770 0 +0.00(+3.49%)
Mar 21, 2023 0.0744 0.0744 0.0744 0.0744 2,150 +0.00(+3.19%)
Mar 20, 2023 0.0721 0.0721 0.0721 0.0721 202 +0.00(+4.19%)
Mar 17, 2023 0.1099 0.1099 0.0692 0.0692 117,576 -0.00(-3.35%)
Mar 16, 2023 0.0690 0.0719 0.0690 0.0716 35,000 +0.00(+2.29%)
Mar 15, 2023 0.0748 0.0748 0.0671 0.0700 139,435 +0.00(+0.00%)
Mar 14, 2023 0.0742 0.0742 0.0683 0.0700 128,000 -0.00(-3.45%)
Mar 13, 2023 0.0700 0.0740 0.0680 0.0725 177,500 +0.01(+7.73%)
Mar 10, 2023 0.0659 0.0699 0.0639 0.0673 78,688 -0.01(-8.81%)
Mar 09, 2023 0.0738 0.0738 0.0738 0.0738 30,000 -0.00(-1.34%)
Mar 08, 2023 0.0763 0.0763 0.0748 0.0748 35,050 +0.00(+1.22%)
Mar 07, 2023 0.0750 0.0750 0.0680 0.0739 167,300 -0.00(-1.47%)
Mar 06, 2023 0.1099 0.1099 0.0698 0.0750 6,000 +0.01(+8.85%)
Mar 03, 2023 0.0707 0.0725 0.0689 0.0689 36,700 -0.02(-19.13%)
Feb 28, 2023 0.0852 0 +0.00(+5.97%)
Feb 27, 2023 0.0804 0.0804 0.0804 0.0804 50,000 +0.02(+24.46%)
Feb 24, 2023 0.0671 0.0671 0.0646 0.0646 5,450 -0.00(-2.86%)
Feb 23, 2023 0.0698 0.0698 0.0665 0.0665 47,550 -0.00(-5.27%)
Feb 22, 2023 0.0650 0.0702 0.0650 0.0702 36,600 +0.00(+0.29%)
Feb 21, 2023 0.0678 0.0700 0.0678 0.0700 10,500 +0.00(+3.09%)
Feb 17, 2023 0.0697 0.0698 0.0679 0.0679 35,000 -0.00(-6.73%)
Feb 16, 2023 0.0750 0.0750 0.0728 0.0728 80,000 -0.00(-0.27%)
Feb 15, 2023 0.0730 0.0730 0.0730 0.0730 30,000 -0.01(-9.09%)
Feb 10, 2023 0.0803 0 +0.00(+1.13%)
Feb 09, 2023 0.0794 0.0794 0.0794 0.0794 29,500 +0.00(+0.25%)
Feb 08, 2023 0.0792 0.0792 0.0765 0.0792 30,446 +0.00(+2.72%)
Feb 07, 2023 0.0806 0.0806 0.0771 0.0771 12,481 +0.00(+4.19%)
Feb 06, 2023 0.0740 0.0740 0.0740 0.0740 15,000 -0.01(-6.92%)
Feb 03, 2023 0.0765 0.0796 0.0765 0.0795 56,400 -0.00(-0.63%)
Feb 02, 2023 0.0800 0.0800 0.0800 0.0800 7,500 +0.01(+8.40%)
Feb 01, 2023 0.0800 0.0800 0.0738 0.0738 9,460 -0.01(-7.75%)
Jan 31, 2023 0.0800 0.0800 0.0787 0.0800 62,950 +0.00(+1.65%)
Jan 30, 2023 0.0840 0.0840 0.0787 0.0787 81,119 -0.01(-6.31%)
Jan 26, 2023 0.0840 0 -0.00(-1.18%)
Jan 25, 2023 0.0876 0.0876 0.0836 0.0850 61,264 -0.00(-2.52%)
Jan 23, 2023 0.0872 0 -0.01(-12.54%)
Jan 20, 2023 0.1050 0.1050 0.0997 0.0997 21,600 +0.01(+8.72%)
Jan 19, 2023 0.0917 0.0917 0.0917 0.0917 13,000 +0.00(+4.20%)
Jan 18, 2023 0.0834 0.0880 0.0834 0.0880 15,994 +0.00(+1.15%)
Jan 17, 2023 0.0903 0.0903 0.0810 0.0870 66,560 -0.00(-4.50%)
Jan 13, 2023 0.0911 0.0911 0.0911 0.0911 5,350 -0.00(-0.98%)
Jan 12, 2023 0.0920 0.0920 0.0920 0.0920 15,000 -0.00(-1.50%)
Jan 10, 2023 0.0934 50 -0.00(-3.91%)
Jan 09, 2023 0.0972 0.0972 0.0972 0.0972 250 +0.01(+8.97%)
Jan 06, 2023 0.0892 0.0914 0.0887 0.0892 52,056 -0.00(-4.09%)
Jan 05, 2023 0.0923 0.0930 0.0875 0.0930 113,000 +0.00(+2.31%)
Jan 04, 2023 0.0920 0.0939 0.0902 0.0909 149,156 +0.00(+1.45%)
Jan 03, 2023 0.0895 0.0926 0.0888 0.0896 130,000 -0.00(-1.10%)
Dec 30, 2022 0.0905 0.0937 0.0905 0.0906 17,050 +0.00(+1.80%)
Dec 28, 2022 0.0890 44 -0.03(-27.88%)
Dec 27, 2022 0.1200 0.1234 0.1200 0.1234 10,000 +0.03(+37.11%)
Dec 23, 2022 0.0869 0.0900 0.0869 0.0900 16,750 +0.00(+3.21%)
Dec 21, 2022 0.0872 0 +0.00(+0.69%)
Dec 20, 2022 0.0880 0.0920 0.0866 0.0866 22,118 -0.01(-6.38%)
Dec 19, 2022 0.0925 0.0925 0.0925 0.0925 27,026 -0.00(-0.75%)
Dec 15, 2022 0.0932 0 +0.00(+0.22%)
Dec 14, 2022 0.0935 0.0950 0.0908 0.0930 105,500 -0.00(-3.13%)
Dec 13, 2022 0.0856 0.0960 0.0856 0.0960 160,025 -0.00(-2.04%)
Dec 09, 2022 0.0980 0 +0.01(+9.99%)
Dec 07, 2022 0.0891 0 -0.03(-25.31%)
Dec 02, 2022 0.1193 0 +0.03(+31.68%)
Dec 01, 2022 0.0771 0.0906 0.0771 0.0906 72,000 +0.01(+12.41%)
Nov 30, 2022 0.0905 0.0905 0.0806 0.0806 2,200 -0.01(-13.98%)
Nov 29, 2022 0.1018 0.1150 0.0937 0.0937 159,700 +0.01(+14.27%)
Nov 28, 2022 0.0820 0.0820 0.0820 0.0820 1,000 +0.01(+9.63%)
Nov 25, 2022 0.0748 0.0748 0.0748 0.0748 225 -0.00(-5.32%)
Nov 23, 2022 0.0765 0.0790 0.0765 0.0790 18,500 +0.00(+5.33%)
Nov 21, 2022 0.0750 0 -0.00(-2.34%)
Nov 16, 2022 0.0768 0 +0.00(+0.39%)
Nov 15, 2022 0.0765 0.0765 0.0765 0.0765 21,317 +0.00(+0.13%)
Nov 14, 2022 0.0712 0.0764 0.0688 0.0764 227,000 +0.00(+6.11%)
Nov 08, 2022 0.0720 1 +0.00(+0.28%)
Nov 07, 2022 0.0649 0.0718 0.0631 0.0718 15,125 +0.01(+13.97%)
Nov 03, 2022 0.0630 0 -0.00(-6.53%)
Nov 01, 2022 0.0674 0 -0.00(-1.46%)
Oct 31, 2022 0.0684 0.0684 0.0684 0.0684 1,300 +0.00(+3.32%)
Oct 27, 2022 0.0662 0 -0.00(-1.49%)
Oct 26, 2022 0.0655 0.0672 0.0655 0.0672 36,777 +0.00(+4.35%)
Oct 25, 2022 0.0607 0.0644 0.0607 0.0644 7,000 -0.00(-0.46%)
Oct 21, 2022 0.0647 0 +0.00(+3.03%)
Oct 20, 2022 0.0604 0.0632 0.0602 0.0628 87,600 -0.00(-2.48%)
Oct 18, 2022 0.0644 0 -0.01(-13.09%)
Oct 17, 2022 0.0739 0.0741 0.0739 0.0741 30,111 +0.01(+24.33%)
Oct 14, 2022 0.0596 0.0596 0.0596 0.0596 350 +0.00(+6.81%)
Oct 13, 2022 0.0558 0.0558 0.0558 0.0558 6,000 -0.00(-6.84%)
Oct 12, 2022 0.0599 0.0599 0.0599 0.0599 12,000 -0.01(-14.31%)
Oct 11, 2022 0.0699 0.0700 0.0699 0.0699 200,000 -0.00(-1.55%)
Oct 06, 2022 0.0710 0 -0.00(-1.39%)
Oct 05, 2022 0.0720 0.0720 0.0720 0.0720 7,000 +0.00(+0.00%)
Oct 04, 2022 0.0720 0.0720 0.0720 0.0720 1,000 -0.00(-4.00%)
Sep 29, 2022 0.0750 0 +0.00(+4.75%)
Sep 28, 2022 0.0716 0.0716 0.0716 0.0716 4,000 -0.00(-3.24%)
Sep 27, 2022 0.0740 0.0740 0.0740 0.0740 10,000 +0.01(+10.78%)
Sep 23, 2022 0.0668 0 -0.01(-12.22%)
Sep 22, 2022 0.0761 0.0761 0.0761 0.0761 2,600 -0.00(-5.70%)
Sep 21, 2022 0.0807 0.0807 0.0807 0.0807 5,000 +0.00(+0.00%)
Sep 19, 2022 0.0807 0 +0.00(+3.20%)
Sep 16, 2022 0.0782 0.0782 0.0782 0.0782 10,014 -0.01(-10.11%)
Sep 15, 2022 0.0870 0.0929 0.0870 0.0870 45,200 -0.01(-9.75%)
Sep 14, 2022 0.1000 0.1050 0.0782 0.0964 322,511 +0.03(+43.45%)
Sep 12, 2022 0.0672 0 +0.01(+8.74%)
Sep 08, 2022 0.0618 0 -0.00(-0.32%)
Sep 06, 2022 0.0620 0 -0.01(-11.43%)
Sep 02, 2022 0.0600 0.0700 0.0570 0.0700 42,648 +0.00(+6.87%)
Aug 19, 2022 0.0655 0 -0.00(-3.53%)
Aug 16, 2022 0.0679 0 +0.01(+10.77%)
Aug 12, 2022 0.0613 0 -0.01(-10.77%)
Aug 11, 2022 0.0780 0.0780 0.0687 0.0687 45,000 -0.00(-0.43%)
Aug 10, 2022 0.0690 0.0690 0.0690 0.0690 17,000 +0.01(+14.81%)
Aug 03, 2022 0.0601 0 +0.01(+9.27%)
Aug 01, 2022 0.0550 0 -0.01(-20.29%)
Jul 28, 2022 0.0690 0 +0.01(+20.42%)
Jul 21, 2022 0.0573 0 -0.01(-9.19%)
Jul 19, 2022 0.0631 0 -0.00(-1.71%)
Jul 18, 2022 0.0582 0.0660 0.0582 0.0642 137,500 -0.00(-3.60%)
Jul 13, 2022 0.0666 0 -0.00(-3.48%)
Jul 12, 2022 0.0690 0.0690 0.0690 0.0690 550 +0.00(+7.48%)
Jul 11, 2022 0.0691 0.0691 0.0642 0.0642 61,700 -0.00(-6.69%)
Jul 08, 2022 0.0688 0.0688 0.0688 0.0688 151 +0.01(+9.90%)
Jul 06, 2022 0.0626 0 -0.00(-3.69%)
Jul 05, 2022 0.0647 0.0690 0.0647 0.0650 24,800 -0.00(-5.80%)
Jul 01, 2022 0.0690 0.0690 0.0690 0.0690 5,500 +0.00(+6.15%)
Jun 30, 2022 0.0650 0.0650 0.0650 0.0650 650 -0.00(-5.80%)
Jun 28, 2022 0.0690 0 +0.01(+9.87%)
Jun 27, 2022 0.0628 0.0628 0.0628 0.0628 2,500 +0.00(+1.45%)
Jun 24, 2022 0.0619 0.0619 0.0570 0.0619 28,001 +0.01(+26.58%)
Jun 23, 2022 0.0566 0.0566 0.0489 0.0489 145,924 -0.02(-23.59%)
Jun 22, 2022 0.0640 0.0640 0.0640 0.0640 29,700 -0.00(-4.62%)
Jun 21, 2022 0.0671 0.0671 0.0671 0.0671 10,000 +0.00(+0.00%)
Jun 16, 2022 0.0671 0 -0.01(-10.77%)
Jun 15, 2022 0.0740 0.0752 0.0740 0.0752 12,550 -0.02(-22.87%)
Jun 14, 2022 0.0709 0.0975 0.0709 0.0975 10,156 +0.02(+26.79%)
Jun 13, 2022 0.0769 0.0769 0.0769 0.0769 4,000 +0.00(+5.34%)
Jun 10, 2022 0.0790 0.0791 0.0689 0.0730 119,500 -0.01(-9.88%)
Jun 09, 2022 0.0756 0.0810 0.0716 0.0810 22,240 -0.03(-23.94%)
Jun 08, 2022 0.1065 0.1065 0.1065 0.1065 330 +0.03(+44.70%)
Jun 07, 2022 0.0736 0.0736 0.0736 0.0736 1,300 -0.01(-8.00%)
Jun 03, 2022 0.0800 23 +0.00(+3.09%)
Jun 02, 2022 0.0768 0.0783 0.0742 0.0776 102,591 -0.01(-8.49%)
May 31, 2022 0.0848 0 +0.00(+0.83%)
May 27, 2022 0.0841 0.0841 0.0841 0.0841 25,000 -0.01(-6.56%)
May 26, 2022 0.0900 0.0900 0.0900 0.0900 13,000 +0.01(+11.39%)
May 25, 2022 0.0800 0.0809 0.0729 0.0808 27,000 +0.01(+10.53%)
May 24, 2022 0.0770 0.0804 0.0731 0.0731 40,010 -0.00(-6.28%)
May 20, 2022 0.0780 0 +0.00(+2.09%)
May 19, 2022 0.0800 0.0800 0.0735 0.0764 12,330 -0.00(-0.78%)
May 18, 2022 0.0818 0.0818 0.0770 0.0770 8,133 -0.00(-1.28%)
May 17, 2022 0.0723 0.1100 0.0698 0.0780 79,207 +0.00(+2.36%)
May 16, 2022 0.0824 0.0824 0.0762 0.0762 40,000 -0.00(-4.15%)
May 13, 2022 0.0630 0.0901 0.0630 0.0795 83,480 +0.01(+19.73%)
May 12, 2022 0.0720 0.0723 0.0630 0.0664 203,322 -0.01(-17.00%)
May 11, 2022 0.0814 0.0814 0.0790 0.0800 36,703 +0.01(+20.48%)
May 10, 2022 0.0693 0.0742 0.0664 0.0664 70,305 -0.00(-6.48%)
May 09, 2022 0.0714 0.0714 0.0699 0.0710 39,790 -0.00(-2.87%)
May 06, 2022 0.0732 0.0747 0.0731 0.0731 63,335 -0.00(-6.28%)
May 05, 2022 0.0770 0.0780 0.0770 0.0780 76,380 +0.00(+2.63%)
May 04, 2022 0.0821 0.0850 0.0756 0.0760 139,110 -0.01(-11.21%)
May 03, 2022 0.0846 0.0868 0.0818 0.0856 88,221 +0.00(+0.12%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.