Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Midnight Sun Mining Corp (TSV: MMA )

0.3200 -0.0150 (-4.48%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 31, 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 (%)
May 31, 2017 0.4500 0.4800 0.4500 0.4600 220,100 +0.01(+2.22%)
May 30, 2017 0.4350 0.4600 0.4350 0.4500 137,500 +0.02(+4.65%)
May 29, 2017 0.4400 0.4400 0.4200 0.4300 29,500 +0.00(+0.00%)
May 26, 2017 0.4000 0.4300 0.4000 0.4300 129,000 +0.02(+3.61%)
May 25, 2017 0.3750 0.4200 0.3750 0.4150 62,000 +0.07(+18.57%)
May 24, 2017 0.3600 0.3600 0.3500 0.3500 23,000 +0.00(+0.00%)
May 23, 2017 0.3350 0.3600 0.3350 0.3500 61,900 +0.00(+0.00%)
May 19, 2017 0.3400 0.3500 0.3300 0.3500 60,500 +0.01(+2.94%)
May 18, 2017 0.3400 0.3400 0.3400 0.3400 20,000 -0.01(-2.86%)
May 17, 2017 0.3550 0.3600 0.3500 0.3500 85,000 +0.01(+2.94%)
May 16, 2017 0.3300 0.3400 0.3300 0.3400 28,000 +0.01(+3.03%)
May 15, 2017 0.3300 0.3300 0.3300 0.3300 5,000 -0.03(-8.33%)
May 12, 2017 0.3500 0.3600 0.3500 0.3600 47,500 +0.01(+2.86%)
May 11, 2017 0.3200 0.3500 0.3100 0.3500 259,000 +0.03(+9.37%)
May 10, 2017 0.3100 0.3200 0.2950 0.3200 525,000 -0.01(-3.03%)
May 09, 2017 0.3300 0.3300 0.3300 0.3300 29,400 -0.01(-1.49%)
May 08, 2017 0.3400 0.3400 0.3300 0.3350 121,200 -0.02(-6.94%)
May 05, 2017 0.3700 0.3700 0.3600 0.3600 8,500 -0.01(-2.70%)
May 04, 2017 0.3650 0.3700 0.3500 0.3700 169,200 -0.02(-5.13%)
May 03, 2017 0.3600 0.3900 0.3500 0.3900 73,500 +0.03(+8.33%)
May 02, 2017 0.3500 0.3700 0.3500 0.3600 61,000 +0.02(+4.35%)
May 01, 2017 0.3800 0.3800 0.3450 0.3450 58,500 -0.03(-8.00%)
Apr 28, 2017 0.3700 0.3750 0.3500 0.3750 144,500 -0.02(-3.85%)
Apr 26, 2017 0.3900 0.3900 0.3900 0 +0.03(+8.33%)
Apr 25, 2017 0.3750 0.3750 0.3550 0.3600 68,000 -0.02(-4.00%)
Apr 24, 2017 0.3800 0.3900 0.3700 0.3750 51,700 -0.01(-1.32%)
Apr 21, 2017 0.3650 0.3800 0.3650 0.3800 60,000 +0.03(+8.57%)
Apr 20, 2017 0.3450 0.3500 0.3300 0.3500 84,800 +0.00(+0.00%)
Apr 19, 2017 0.3550 0.3600 0.3500 0.3500 51,000 -0.01(-1.41%)
Apr 18, 2017 0.3650 0.3650 0.3550 0.3550 46,000 -0.03(-6.58%)
Apr 17, 2017 0.3700 0.3800 0.3550 0.3800 151,500 +0.00(+0.00%)
Apr 13, 2017 0.3750 0.3800 0.3700 0.3800 60,000 -0.01(-2.56%)
Apr 12, 2017 0.3950 0.3950 0.3850 0.3900 55,600 +0.01(+1.30%)
Apr 11, 2017 0.3850 0.3850 0.3700 0.3850 72,800 -0.02(-6.10%)
Apr 10, 2017 0.4100 0.4100 0.4100 0.4100 1,900 +0.02(+5.13%)
Apr 07, 2017 0.4100 0.4100 0.3900 0.3900 8,500 -0.01(-2.50%)
Apr 06, 2017 0.3950 0.4100 0.3950 0.4000 40,400 +0.00(+0.00%)
Apr 05, 2017 0.3850 0.4200 0.3850 0.4000 150,500 +0.02(+3.90%)
Apr 04, 2017 0.4050 0.4050 0.3850 0.3850 82,500 -0.02(-6.10%)
Apr 03, 2017 0.4100 0.4100 0.4100 0.4100 1,000 -0.02(-4.65%)
Mar 31, 2017 0.4000 0.4300 0.4000 0.4300 177,350 +0.02(+4.88%)
Mar 30, 2017 0.4500 0.4500 0.4100 0.4100 108,000 -0.06(-12.77%)
Mar 29, 2017 0.4850 0.4850 0.4350 0.4700 140,400 +0.01(+3.30%)
Mar 28, 2017 0.4800 0.4950 0.4550 0.4550 63,100 -0.04(-8.08%)
Mar 27, 2017 0.4700 0.4950 0.4700 0.4950 49,000 +0.05(+12.50%)
Mar 24, 2017 0.4300 0.4700 0.4300 0.4400 46,530 -0.01(-2.22%)
Mar 23, 2017 0.3900 0.4500 0.3850 0.4500 144,600 +0.05(+13.92%)
Mar 22, 2017 0.4200 0.4500 0.3950 0.3950 288,000 -0.02(-5.95%)
Mar 21, 2017 0.4300 0.4300 0.4200 0.4200 36,000 +0.00(+0.00%)
Mar 20, 2017 0.4200 0.4700 0.4200 0.4200 68,500 -0.01(-2.33%)
Mar 17, 2017 0.4150 0.4700 0.3950 0.4300 145,500 -0.02(-4.44%)
Mar 16, 2017 0.3550 0.4500 0.3450 0.4500 228,200 +0.10(+26.76%)
Mar 15, 2017 0.3550 0.3550 0.3350 0.3550 59,500 +0.01(+4.41%)
Mar 14, 2017 0.3400 0.3400 0.3400 0.3400 5,500 -0.01(-2.86%)
Mar 13, 2017 0.3200 0.3600 0.3200 0.3500 170,286 +0.03(+11.11%)
Mar 10, 2017 0.2800 0.3150 0.2800 0.3150 259,500 +0.03(+12.50%)
Mar 09, 2017 0.2650 0.2800 0.2550 0.2800 309,400 +0.02(+5.66%)
Mar 08, 2017 0.3100 0.3100 0.2650 0.2650 428,000 -0.03(-11.67%)
Mar 07, 2017 0.3050 0.3050 0.3000 0.3000 20,000 -0.01(-1.64%)
Mar 03, 2017 0.3050 0.3050 0.3050 40 +0.01(+1.67%)
Mar 02, 2017 0.3100 0.3100 0.2800 0.3000 191,000 +0.00(+0.00%)
Mar 01, 2017 0.2550 0.3400 0.2550 0.3000 159,450 +0.05(+20.00%)
Feb 28, 2017 0.2600 0.2700 0.2500 0.2500 234,500 -0.03(-9.09%)
Feb 27, 2017 0.2800 0.2800 0.2550 0.2750 339,500 -0.01(-1.79%)
Feb 24, 2017 0.3050 0.3050 0.2800 0.2800 11,000 +0.00(+0.00%)
Feb 23, 2017 0.2750 0.2800 0.2750 0.2800 39,000 +0.01(+3.70%)
Feb 22, 2017 0.2700 0.2700 0.2700 0.2700 5,000 +0.00(+0.00%)
Feb 21, 2017 0.2700 0.2700 0.2700 0.2700 9,000 +0.01(+1.89%)
Feb 17, 2017 0.2650 0.2650 0.2650 0 -0.01(-1.85%)
Feb 16, 2017 0.2800 0.2950 0.2700 0.2700 17,000 +0.00(+0.00%)
Feb 15, 2017 0.2700 0.2800 0.2700 0.2700 36,000 +0.00(+0.00%)
Feb 14, 2017 0.2600 0.2700 0.2600 0.2700 34,050 +0.01(+3.85%)
Feb 13, 2017 0.2700 0.2700 0.2550 0.2600 187,000 -0.02(-7.14%)
Feb 10, 2017 0.3000 0.3000 0.2800 0.2800 30,500 -0.02(-8.20%)
Feb 09, 2017 0.3450 0.3450 0.3000 0.3050 52,000 -0.05(-15.28%)
Feb 08, 2017 0.2700 0.3700 0.2700 0.3600 335,600 +0.09(+33.33%)
Feb 07, 2017 0.2300 0.2700 0.2200 0.2700 218,500 +0.05(+22.73%)
Feb 06, 2017 0.2200 0.2200 0.2200 0.2200 3,000 +0.00(+0.00%)
Feb 03, 2017 0.2100 0.2200 0.2100 0.2200 121,000 +0.02(+10.00%)
Feb 01, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 31, 2017 0.2000 0.2000 0.2000 0.2000 5,000 -0.00(-2.44%)
Jan 30, 2017 0.2050 0.2050 0.2050 0.2050 5,000 +0.00(+0.00%)
Jan 26, 2017 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jan 25, 2017 0.2050 0.2050 0.2050 0.2050 37,000 -0.01(-4.65%)
Jan 24, 2017 0.2200 0.2200 0.2150 0.2150 57,000 -0.01(-2.27%)
Jan 23, 2017 0.2250 0.2300 0.2200 0.2200 49,500 +0.00(+0.00%)
Jan 19, 2017 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jan 18, 2017 0.2000 0.2050 0.2000 0.2050 15,000 +0.00(+2.50%)
Jan 17, 2017 0.2100 0.2250 0.2000 0.2000 33,000 +0.00(+0.00%)
Jan 12, 2017 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Jan 11, 2017 0.1900 0.2000 0.1850 0.1900 100,500 +0.01(+5.56%)
Jan 10, 2017 0.1800 0.1800 0.1800 0.1800 15,000 +0.00(+0.00%)
Jan 09, 2017 0.2000 0.2000 0.1800 0.1800 70,000 -0.02(-7.69%)
Jan 06, 2017 0.1900 0.2000 0.1900 0.1950 106,250 +0.01(+5.41%)
Jan 05, 2017 0.1850 0.1850 0.1850 0.1850 141,000 +0.01(+2.78%)
Jan 04, 2017 0.1800 0.1800 0.1800 0.1800 17,500 +0.00(+0.00%)
Jan 03, 2017 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
Dec 29, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Dec 28, 2016 0.1750 0.1750 0.1700 0.1700 50,000 +0.00(+0.00%)
Dec 21, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 20, 2016 0.1800 0.1800 0.1750 0.1750 49,500 -0.01(-2.78%)
Dec 19, 2016 0.1800 0.1800 0.1800 0.1800 3,050 +0.01(+2.86%)
Dec 16, 2016 0.1650 0.1750 0.1650 0.1750 51,500 +0.01(+6.06%)
Dec 15, 2016 0.1650 0.1650 0.1650 0.1650 72,000 +0.00(+0.00%)
Dec 14, 2016 0.1700 0.1800 0.1650 0.1650 208,000 +0.00(+0.00%)
Dec 13, 2016 0.1600 0.1650 0.1600 0.1650 225,000 +0.00(+0.00%)
Dec 09, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Dec 08, 2016 0.1550 0.1600 0.1550 0.1550 32,500 -0.02(-8.82%)
Dec 07, 2016 0.1600 0.1700 0.1550 0.1700 34,500 +0.01(+3.03%)
Dec 06, 2016 0.1650 0.1650 0.1600 0.1650 36,500 +0.00(+0.00%)
Dec 05, 2016 0.1550 0.1650 0.1550 0.1650 15,000 -0.01(-2.94%)
Dec 02, 2016 0.1450 0.1700 0.1400 0.1700 151,000 +0.04(+25.93%)
Dec 01, 2016 0.1350 0.1500 0.1350 0.1350 112,000 +0.01(+3.85%)
Nov 30, 2016 0.1300 0.1300 0.1300 0.1300 50,000 +0.01(+4.00%)
Nov 25, 2016 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Nov 24, 2016 0.1150 0.1150 0.1150 0.1150 25,000 +0.01(+9.52%)
Nov 23, 2016 0.1050 0.1050 0.1050 0.1050 150,000 +0.00(+5.00%)
Nov 21, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 16, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 14, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Nov 10, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 09, 2016 0.1100 0.1100 0.1050 0.1050 35,000 -0.01(-4.55%)
Nov 07, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 04, 2016 0.1100 0.1100 0.1050 0.1050 71,000 -0.01(-4.55%)
Nov 03, 2016 0.1200 0.1200 0.1100 0.1100 55,000 -0.01(-8.33%)
Nov 02, 2016 0.1100 0.1200 0.1100 0.1200 57,000 +0.01(+14.29%)
Oct 31, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 28, 2016 0.1100 0.1100 0.1050 0.1050 14,000 -0.01(-8.70%)
Oct 26, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Oct 24, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 21, 2016 0.1100 0.1100 0.1100 0.1100 7,500 +0.00(+0.00%)
Oct 17, 2016 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 14, 2016 0.1100 0.1100 0.1000 0.1000 31,000 -0.01(-9.09%)
Oct 13, 2016 0.1050 0.1100 0.1050 0.1100 20,000 +0.00(+0.00%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 30, 2016 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Sep 29, 2016 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+5.00%)
Sep 28, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 27, 2016 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Sep 21, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 19, 2016 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Sep 15, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 14, 2016 0.1050 0.1150 0.1050 0.1150 51,000 +0.01(+9.52%)
Sep 09, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 07, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Sep 06, 2016 0.1050 0.1050 0.1050 0.1050 39,000 -0.01(-4.55%)
Sep 02, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Sep 01, 2016 0.1100 0.1150 0.1100 0.1150 34,000 +0.00(+0.00%)
Aug 30, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Aug 26, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 24, 2016 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Aug 22, 2016 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Aug 18, 2016 0.1500 0.1500 0.1500 0 +0.03(+25.00%)
Aug 17, 2016 0.1250 0.1250 0.1200 0.1200 36,500 +0.00(+0.00%)
Aug 16, 2016 0.1200 0.1250 0.1200 0.1200 59,000 +0.01(+9.09%)
Aug 15, 2016 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Aug 12, 2016 0.1300 0.1300 0.1200 0.1200 59,000 +0.00(+0.00%)
Aug 09, 2016 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Aug 05, 2016 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 04, 2016 0.1300 0.1400 0.1300 0.1300 30,000 +0.00(+0.00%)
Aug 03, 2016 0.1200 0.1300 0.1200 0.1300 86,000 +0.01(+8.33%)
Jul 29, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 28, 2016 0.1250 0.1250 0.1250 0.1250 35,500 +0.01(+4.17%)
Jul 27, 2016 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+4.35%)
Jul 26, 2016 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Jul 18, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 15, 2016 0.1250 0.1250 0.1150 0.1150 47,000 -0.01(-8.00%)
Jul 14, 2016 0.1200 0.1250 0.1200 0.1250 20,000 +0.01(+4.17%)
Jul 13, 2016 0.1150 0.1200 0.1150 0.1200 82,000 +0.00(+4.35%)
Jul 12, 2016 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Jul 07, 2016 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Jul 05, 2016 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Jul 04, 2016 0.0950 0.0950 0.0900 0.0950 60,000 -0.01(-5.00%)
Jun 30, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 29, 2016 0.0900 0.0900 0.0900 0.0900 65,000 -0.01(-10.00%)
Jun 28, 2016 0.1000 0.1000 0.1000 0.1000 7,000 +0.01(+11.11%)
Jun 27, 2016 0.1000 0.1000 0.0900 0.0900 16,000 -0.03(-25.00%)
Jun 24, 2016 0.1000 0.1200 0.1000 0.1200 46,000 +0.02(+20.00%)
Jun 23, 2016 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Jun 22, 2016 0.1000 0.1000 0.1000 0.1000 60,000 +0.01(+11.11%)
Jun 21, 2016 0.1000 0.1000 0.0900 0.0900 95,000 -0.01(-10.00%)
Jun 13, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Jun 10, 2016 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Jun 09, 2016 0.1100 0.1100 0.1100 0.1100 12,500 +0.01(+10.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.