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

Metallic Minerals Corp (OP: MMNGF )

0.2677 -0.0050 (-1.83%)
Streaming Delayed Price Updated: 12:17 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 (%)
Apr 30, 2018 0.2815 0.2815 0.2815 0 +0.01(+2.36%)
Apr 27, 2018 0.2600 0.2832 0.2537 0.2750 56,984 +0.01(+1.97%)
Apr 25, 2018 0.2697 0.2697 0.2697 0 -0.01(-2.28%)
Apr 24, 2018 0.2760 0.2760 0.2760 0.2760 1,275 +0.01(+4.08%)
Apr 23, 2018 0.2652 0.2652 0.2652 0.2652 2,500 -0.01(-3.57%)
Apr 20, 2018 0.2750 0.2750 0.2750 0.2750 12,000 -0.02(-5.47%)
Apr 18, 2018 0.2909 0.2909 0.2909 0 +0.01(+2.50%)
Apr 17, 2018 0.2540 0.2838 0.2540 0.2838 1,558 +0.00(+0.82%)
Apr 16, 2018 0.2650 0.2815 0.2530 0.2815 39,300 -0.01(-2.39%)
Apr 13, 2018 0.2884 0.2884 0.2884 0.2884 5,000 -0.00(-0.96%)
Apr 12, 2018 0.2800 0.2912 0.2700 0.2912 35,530 +0.01(+2.18%)
Apr 11, 2018 0.2850 0.3000 0.2700 0.2850 102,631 +0.00(+0.00%)
Apr 10, 2018 0.2796 0.2850 0.2630 0.2850 122,950 +0.02(+8.61%)
Apr 09, 2018 0.2490 0.2624 0.2490 0.2624 58,000 +0.01(+3.13%)
Apr 06, 2018 0.2521 0.2560 0.2520 0.2544 21,700 -0.01(-3.98%)
Apr 05, 2018 0.2539 0.2650 0.2539 0.2650 1,400 -0.00(-1.65%)
Apr 04, 2018 0.2700 0.2700 0.2506 0.2694 21,700 +0.01(+2.59%)
Apr 03, 2018 0.2635 0.2635 0.2626 0.2626 2,000 -0.02(-6.10%)
Apr 02, 2018 0.2801 0.2850 0.2520 0.2797 85,500 +0.01(+1.82%)
Mar 29, 2018 0.2747 0.2747 0.2747 0 -0.01(-1.89%)
Mar 28, 2018 0.2563 0.2800 0.2563 0.2800 3,954 +0.02(+9.16%)
Mar 27, 2018 0.2861 0.2861 0.2565 0.2565 23,000 -0.03(-10.03%)
Mar 26, 2018 0.2605 0.2851 0.2605 0.2851 2,725 +0.02(+9.53%)
Mar 23, 2018 0.2737 0.2800 0.2575 0.2603 31,750 -0.02(-5.60%)
Mar 22, 2018 0.2656 0.2757 0.2656 0.2757 8,000 +0.01(+2.62%)
Mar 21, 2018 0.2650 0.2687 0.2507 0.2687 9,300 +0.02(+6.21%)
Mar 20, 2018 0.2476 0.2632 0.2390 0.2530 50,250 -0.03(-9.87%)
Mar 19, 2018 0.2500 0.2807 0.2500 0.2807 5,000 +0.00(+0.25%)
Mar 16, 2018 0.2868 0.2868 0.2700 0.2800 5,250 -0.01(-2.95%)
Mar 15, 2018 0.2800 0.2885 0.2800 0.2885 1,991 +0.02(+9.34%)
Mar 14, 2018 0.2832 0.2832 0.2638 0.2638 19,500 -0.03(-10.62%)
Mar 12, 2018 0.2952 0.2952 0.2952 0 -0.02(-6.94%)
Mar 09, 2018 0.2900 0.3172 0.2856 0.3172 49,800 +0.01(+3.15%)
Mar 08, 2018 0.2933 0.3075 0.2933 0.3075 5,783 -0.00(-1.54%)
Mar 06, 2018 0.3123 0.3123 0.3123 0 +0.05(+18.30%)
Mar 05, 2018 0.2620 0.2640 0.2620 0.2640 3,060 -0.03(-10.63%)
Mar 02, 2018 0.2940 0.2954 0.2866 0.2954 12,509 +0.01(+4.01%)
Mar 01, 2018 0.2650 0.2840 0.2396 0.2840 113,195 +0.01(+4.95%)
Feb 28, 2018 0.3001 0.3001 0.2706 0.2706 25,800 -0.02(-6.01%)
Feb 27, 2018 0.2950 0.3191 0.2879 0.2879 27,200 -0.03(-10.14%)
Feb 26, 2018 0.2950 0.3204 0.2917 0.3204 50,705 +0.01(+2.36%)
Feb 23, 2018 0.2870 0.3130 0.2844 0.3130 27,699 +0.00(+1.04%)
Feb 22, 2018 0.3098 0.3098 0.3098 0.3098 300 -0.00(-1.03%)
Feb 21, 2018 0.2820 0.3130 0.2820 0.3130 53,875 +0.00(+0.97%)
Feb 20, 2018 0.3090 0.3350 0.3090 0.3100 14,850 -0.02(-7.10%)
Feb 16, 2018 0.3337 0.3337 0.3337 0 -0.01(-3.72%)
Feb 15, 2018 0.3568 0.3568 0.3366 0.3466 31,650 -0.01(-3.99%)
Feb 14, 2018 0.3176 0.3647 0.3176 0.3610 64,857 +0.01(+1.83%)
Feb 13, 2018 0.3383 0.3545 0.3185 0.3545 48,230 -0.00(-0.98%)
Feb 12, 2018 0.3450 0.3626 0.3450 0.3580 110,600 +0.03(+8.52%)
Feb 09, 2018 0.3240 0.3299 0.2970 0.3299 86,954 +0.02(+6.42%)
Feb 08, 2018 0.3340 0.3340 0.3100 0.3100 25,262 -0.02(-5.20%)
Feb 07, 2018 0.3720 0.3720 0.3054 0.3270 27,000 -0.01(-2.88%)
Feb 06, 2018 0.3054 0.3780 0.3048 0.3367 349,683 +0.08(+28.66%)
Feb 05, 2018 0.2668 0.2800 0.2485 0.2617 339,505 -0.05(-15.28%)
Feb 02, 2018 0.2888 0.3200 0.2673 0.3089 84,693 -0.02(-6.34%)
Feb 01, 2018 0.3280 0.3298 0.2720 0.3298 31,800 +0.00(+0.46%)
Jan 31, 2018 0.3080 0.3400 0.2959 0.3283 52,989 +0.03(+10.82%)
Jan 30, 2018 0.3160 0.3160 0.2963 0.2963 23,500 -0.04(-11.73%)
Jan 29, 2018 0.3190 0.3470 0.2887 0.3356 127,800 -0.01(-1.87%)
Jan 26, 2018 0.3587 0.3587 0.2969 0.3420 171,200 -0.02(-5.26%)
Jan 25, 2018 0.3473 0.3597 0.3400 0.3610 179,400 +0.00(+0.61%)
Jan 24, 2018 0.3775 0.3830 0.3410 0.3588 56,099 -0.01(-3.81%)
Jan 23, 2018 0.3830 0.3848 0.3610 0.3730 68,994 -0.00(-0.85%)
Jan 22, 2018 0.3874 0.3874 0.3720 0.3762 45,700 -0.01(-3.52%)
Jan 19, 2018 0.3950 0.3970 0.3774 0.3899 43,750 -0.00(-0.13%)
Jan 18, 2018 0.3740 0.3904 0.3670 0.3904 93,100 +0.01(+1.40%)
Jan 17, 2018 0.4006 0.4006 0.3847 0.3850 111,852 -0.02(-4.68%)
Jan 16, 2018 0.3750 0.4039 0.3750 0.4039 301,192 +0.04(+11.89%)
Jan 12, 2018 0.3610 0.3610 0.3610 0 +0.03(+10.73%)
Jan 11, 2018 0.3585 0.3588 0.3260 0.3260 135,919 -0.02(-6.32%)
Jan 10, 2018 0.3400 0.3480 0.3375 0.3480 48,000 +0.00(+0.03%)
Jan 09, 2018 0.3275 0.3479 0.3130 0.3479 133,000 -0.02(-4.76%)
Jan 08, 2018 0.3571 0.3667 0.3202 0.3653 63,250 -0.00(-0.46%)
Jan 05, 2018 0.3750 0.3750 0.3420 0.3670 647,084 -0.00(-0.05%)
Jan 04, 2018 0.3750 0.3750 0.3300 0.3672 102,246 +0.00(+0.33%)
Jan 03, 2018 0.3500 0.3800 0.3500 0.3660 71,150 +0.01(+2.55%)
Jan 02, 2018 0.3710 0.3880 0.3569 0.3569 85,525 -0.00(-1.05%)
Dec 29, 2017 0.3607 0.3607 0.3607 0 -0.00(-0.63%)
Dec 28, 2017 0.3573 0.3631 0.3358 0.3630 138,960 +0.00(+0.30%)
Dec 27, 2017 0.3361 0.3619 0.3143 0.3619 157,095 -0.02(-5.34%)
Dec 26, 2017 0.3120 0.3823 0.3120 0.3823 327,660 +0.08(+27.01%)
Dec 22, 2017 0.3140 0.3162 0.2379 0.3010 193,750 +0.03(+11.48%)
Dec 21, 2017 0.3265 0.3280 0.2700 0.2700 73,300 -0.04(-13.46%)
Dec 20, 2017 0.2940 0.3138 0.2940 0.3120 28,863 +0.02(+7.59%)
Dec 19, 2017 0.2753 0.2900 0.2734 0.2900 176,232 +0.02(+5.84%)
Dec 18, 2017 0.2681 0.2930 0.2590 0.2740 112,380 -0.00(-0.33%)
Dec 15, 2017 0.2446 0.3130 0.2446 0.2749 290,051 +0.04(+14.73%)
Dec 14, 2017 0.2141 0.2396 0.2141 0.2396 2,625 -0.00(-1.92%)
Dec 13, 2017 0.2250 0.2464 0.2250 0.2443 61,754 +0.01(+3.96%)
Dec 12, 2017 0.2383 0.2383 0.2350 0.2350 1,900 +0.00(+0.30%)
Dec 08, 2017 0.2343 0.2343 0.2343 0 +0.02(+10.00%)
Dec 07, 2017 0.2319 0.2319 0.2130 0.2130 18,000 -0.03(-11.18%)
Dec 06, 2017 0.2398 0.2398 0.2398 0.2398 1,300 +0.01(+5.64%)
Dec 05, 2017 0.2395 0.2395 0.2270 0.2270 5,500 -0.01(-5.93%)
Dec 04, 2017 0.2413 0.2217 0.2413 26,000 +0.02(+8.84%)
Dec 01, 2017 0.1950 0.2217 0.1950 0.2217 2,250 +0.03(+15.47%)
Nov 30, 2017 0.2120 0.2221 0.1920 0.1920 8,300 -0.04(-16.34%)
Nov 24, 2017 0.2295 0.2295 0.2295 0 -0.00(-0.48%)
Nov 22, 2017 0.2306 0.2306 0.2306 0.2306 500 +0.02(+8.42%)
Nov 21, 2017 0.2018 0.2127 0.1981 0.2127 18,500 -0.03(-10.56%)
Nov 17, 2017 0.2378 0.2378 0.2378 0 +0.01(+4.48%)
Nov 16, 2017 0.2412 0.2412 0.2276 0.2276 1,400 +0.02(+11.02%)
Nov 15, 2017 0.2050 0.2050 0.2050 0.2050 107 -0.00(-1.09%)
Nov 14, 2017 0.2328 0.2328 0.2073 0.2073 5,000 -0.03(-14.32%)
Nov 07, 2017 0.2419 0.2419 0.2419 2 +0.00(+1.68%)
Nov 01, 2017 0.2379 0.2379 0.2379 0 -0.01(-3.02%)
Oct 25, 2017 0.2453 0.2453 0.2453 0 -0.00(-0.53%)
Oct 24, 2017 0.2392 0.2466 0.2380 0.2466 32,000 +0.00(+1.77%)
Oct 23, 2017 0.2195 0.2423 0.2050 0.2423 28,000 +0.02(+10.14%)
Oct 20, 2017 0.2100 0.2200 0.2100 0.2200 53,500 +0.01(+4.76%)
Oct 19, 2017 0.2100 0.2100 0.2100 0.2100 1,000 -0.00(-0.19%)
Oct 18, 2017 0.2218 0.2290 0.2104 0.2104 73,000 -0.03(-12.63%)
Oct 17, 2017 0.2228 0.2408 0.2228 0.2408 9,500 +0.01(+2.25%)
Oct 16, 2017 0.2372 0.2495 0.2260 0.2355 95,900 -0.02(-8.90%)
Oct 13, 2017 0.2637 0.2637 0.2570 0.2585 3,000 -0.00(-1.71%)
Oct 12, 2017 0.2647 0.2647 0.2630 0.2630 7,000 +0.00(+0.46%)
Oct 11, 2017 0.2618 0.2618 0.2618 0.2618 1,000 -0.01(-4.07%)
Oct 09, 2017 0.2729 0.2729 0.2729 0 +0.02(+8.29%)
Oct 06, 2017 0.2360 0.2520 0.2360 0.2520 2,115 -0.01(-3.08%)
Oct 05, 2017 0.2600 0.2600 0.2600 0.2600 2,000 +0.01(+4.00%)
Oct 04, 2017 0.2500 0.2500 0.2500 0.2500 10,000 +0.01(+3.40%)
Oct 03, 2017 0.2532 0.2532 0.2262 0.2418 15,000 -0.03(-9.38%)
Oct 02, 2017 0.2510 0.2668 0.2390 0.2668 57,109 +0.00(+1.83%)
Sep 29, 2017 0.2596 0.2621 0.2594 0.2620 21,200 +0.00(+0.77%)
Sep 28, 2017 0.2699 0.2699 0.2415 0.2600 99,658 +0.00(+0.54%)
Sep 27, 2017 0.2423 0.2626 0.2423 0.2586 164,384 +0.01(+6.03%)
Sep 26, 2017 0.2473 0.2473 0.2439 0.2439 800 -0.00(-0.41%)
Sep 25, 2017 0.2647 0.2648 0.2332 0.2449 59,000 -0.01(-3.99%)
Sep 22, 2017 0.2651 0.2651 0.2337 0.2551 65,400 -0.01(-3.52%)
Sep 21, 2017 0.2415 0.2650 0.2281 0.2644 67,545 +0.00(+1.69%)
Sep 20, 2017 0.2750 0.2804 0.2600 0.2600 110,240 -0.01(-5.42%)
Sep 19, 2017 0.2778 0.2880 0.2725 0.2749 23,700 +0.00(+0.33%)
Sep 18, 2017 0.2580 0.2740 0.2460 0.2740 83,820 +0.03(+10.53%)
Sep 15, 2017 0.2487 0.2565 0.2320 0.2479 47,000 -0.00(-1.63%)
Sep 14, 2017 0.2600 0.2600 0.2258 0.2520 81,955 -0.01(-4.76%)
Sep 13, 2017 0.2910 0.2910 0.2590 0.2646 102,605 -0.02(-6.00%)
Sep 12, 2017 0.2820 0.3004 0.2774 0.2815 97,426 +0.01(+4.26%)
Sep 11, 2017 0.2631 0.2780 0.2573 0.2700 124,341 +0.00(+0.60%)
Sep 08, 2017 0.2667 0.2684 0.2667 0.2684 1,000 +0.01(+2.29%)
Sep 07, 2017 0.2624 0.2624 0.2624 0.2624 500 +0.00(+0.69%)
Sep 05, 2017 0.2606 0.2606 0.2606 0 +0.01(+4.66%)
Sep 01, 2017 0.2482 0.2520 0.2482 0.2490 7,700 +0.00(+1.63%)
Aug 31, 2017 0.2450 0.2450 0.2450 0.2450 3,000 +0.00(+0.82%)
Aug 30, 2017 0.2409 0.2430 0.2409 0.2430 1,500 +0.00(+0.16%)
Aug 29, 2017 0.2500 0.2500 0.2380 0.2426 11,500 +0.02(+6.87%)
Aug 28, 2017 0.2270 0.2270 0.2270 0.2270 450 -0.02(-7.72%)
Aug 25, 2017 0.2169 0.2460 0.2162 0.2460 23,427 +0.00(+0.82%)
Aug 23, 2017 0.2440 0.2440 0.2440 0 +0.00(+1.67%)
Aug 22, 2017 0.2296 0.2400 0.2168 0.2400 41,300 +0.00(+1.69%)
Aug 18, 2017 0.2360 0.2360 0.2360 0 +0.00(+1.86%)
Aug 17, 2017 0.2270 0.2317 0.2270 0.2317 71,250 +0.01(+5.22%)
Aug 16, 2017 0.1910 0.2266 0.1909 0.2202 64,000 -0.01(-4.26%)
Aug 14, 2017 0.2300 0.2300 0.2300 0 +0.00(+1.37%)
Aug 10, 2017 0.2269 0.2269 0.2269 0 +0.00(+1.75%)
Aug 09, 2017 0.2194 0.2230 0.1995 0.2230 25,500 -0.01(-5.11%)
Aug 07, 2017 0.2350 0.2350 0.2350 0 +0.01(+2.62%)
Aug 01, 2017 0.2290 0.2290 0.2290 0 +0.00(+1.69%)
Jul 31, 2017 0.1890 0.2252 0.1890 0.2252 900 -0.02(-8.04%)
Jul 24, 2017 0.2449 0.2449 0.2449 0 +0.01(+6.29%)
Jul 21, 2017 0.2439 0.2439 0.2223 0.2304 62,800 +0.01(+4.02%)
Jul 20, 2017 0.2130 0.2215 0.2050 0.2215 51,250 -0.02(-8.47%)
Jul 17, 2017 0.2420 0.2420 0.2420 0 -0.01(-2.38%)
Jul 12, 2017 0.2479 0.2479 0.2479 0 -0.01(-2.21%)
Jul 10, 2017 0.2535 0.2535 0.2535 0 +0.00(+0.60%)
Jul 06, 2017 0.2520 0.2520 0.2520 0 -0.01(-3.08%)
Jul 03, 2017 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jun 30, 2017 0.2514 0.2514 0.2494 0.2500 4,000 +0.00(+0.68%)
Jun 27, 2017 0.2483 0.2483 0.2483 0 +0.00(+0.53%)
Jun 26, 2017 0.2470 0.2470 0.2470 0.2470 15,000 -0.01(-5.00%)
Jun 21, 2017 0.2600 0.2600 0.2600 0 +0.03(+14.59%)
Jun 20, 2017 0.2269 0.2269 0.2269 0.2269 11,000 -0.05(-18.26%)
Jun 14, 2017 0.2776 0.2776 0.2776 0 +0.01(+3.01%)
Jun 13, 2017 0.2440 0.2695 0.2440 0.2695 700 -0.01(-2.04%)
Jun 12, 2017 0.2751 0.2751 0.2751 0.2751 1,000 +0.01(+2.00%)
Jun 09, 2017 0.2850 0.2850 0.2469 0.2697 9,000 +0.00(+0.75%)
Jun 07, 2017 0.2677 0.2677 0.2677 0 +0.00(+0.87%)
Jun 06, 2017 0.2472 0.2726 0.2472 0.2654 5,850 -0.01(-2.57%)
Jun 05, 2017 0.2689 0.2724 0.2689 0.2724 500 +0.00(+0.96%)
Jun 01, 2017 0.2698 0.2698 0.2698 0 -0.01(-3.26%)
May 31, 2017 0.2721 0.2810 0.2525 0.2789 4,625 +0.01(+5.17%)
May 24, 2017 0.2652 0.2652 0.2652 0 +0.01(+2.79%)
May 22, 2017 0.2580 0.2580 0.2580 0 +0.01(+4.28%)
May 18, 2017 0.2474 0.2474 0.2474 0 +0.00(+0.00%)
May 17, 2017 0.2375 0.2474 0.2375 0.2474 7,950 -0.01(-5.25%)
May 10, 2017 0.2611 0.2611 0.2611 0 -0.01(-2.76%)
May 05, 2017 0.2685 0.2685 0.2685 0 +0.00(+0.64%)
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.