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

Metallic Minerals Corp (OP: MMNGF )

0.2080 -0.0074 (-3.44%)
Streaming Delayed Price Updated: 3:59 PM 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 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%)
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.