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 (%)
May 31, 2024 0.2641 0.2677 0.2640 0.2677 7,950 -0.01(-1.83%)
May 30, 2024 0.2370 0.2727 0.2370 0.2727 72,185 +0.01(+2.06%)
May 29, 2024 0.2668 0.2728 0.2634 0.2672 60,505 -0.00(-1.04%)
May 28, 2024 0.2666 0.2728 0.2607 0.2700 90,510 +0.01(+4.29%)
May 24, 2024 0.2406 0.2589 0.2406 0.2589 25,510 +0.02(+6.41%)
May 23, 2024 0.2577 0.2577 0.2433 0.2433 55,365 -0.01(-5.70%)
May 22, 2024 0.2500 0.2592 0.2500 0.2580 51,752 -0.01(-2.57%)
May 21, 2024 0.2150 0.2868 0.2150 0.2648 461,181 +0.04(+18.74%)
May 20, 2024 0.2330 0.2360 0.2093 0.2230 43,950 -0.01(-4.29%)
May 17, 2024 0.2322 0.2330 0.2150 0.2330 184,931 +0.00(+0.04%)
May 16, 2024 0.2305 0.2360 0.2300 0.2329 81,512 +0.01(+4.67%)
May 15, 2024 0.2260 0.2357 0.2225 0.2225 35,950 -0.00(-1.37%)
May 14, 2024 0.2100 0.2256 0.2100 0.2256 93,199 +0.02(+9.51%)
May 13, 2024 0.1970 0.2092 0.1970 0.2060 194,868 +0.00(+2.39%)
May 10, 2024 0.2040 0.2040 0.1982 0.2012 67,260 +0.00(+1.26%)
May 09, 2024 0.1906 0.2030 0.1906 0.1987 57,188 +0.01(+3.38%)
May 08, 2024 0.1927 0.1962 0.1889 0.1922 44,400 -0.01(-4.38%)
May 07, 2024 0.1998 0.2013 0.1927 0.2010 77,334 -0.00(-0.25%)
May 06, 2024 0.2011 0.2015 0.1907 0.2015 156,217 -0.00(-0.20%)
May 03, 2024 0.2059 0.2059 0.2019 0.2019 18,750 -0.01(-3.44%)
May 02, 2024 0.2068 0.2091 0.2062 0.2091 14,500 +0.01(+2.45%)
May 01, 2024 0.2047 0.2047 0.2000 0.2041 38,368 -0.00(-0.92%)
Apr 30, 2024 0.2022 0.2060 0.2016 0.2060 1,700 +0.00(+0.98%)
Apr 29, 2024 0.2075 0.2102 0.2035 0.2040 92,365 -0.01(-2.67%)
Apr 26, 2024 0.1919 0.2096 0.1890 0.2096 26,114 -0.00(-1.04%)
Apr 25, 2024 0.2030 0.2118 0.1949 0.2118 67,144 +0.00(+1.83%)
Apr 24, 2024 0.2100 0.2100 0.1979 0.2080 68,055 +0.00(+1.32%)
Apr 23, 2024 0.2109 0.2109 0.2053 0.2053 18,221 -0.00(-1.58%)
Apr 22, 2024 0.1950 0.2198 0.1950 0.2086 84,682 +0.01(+4.30%)
Apr 19, 2024 0.2050 0.2077 0.1990 0.2000 71,950 -0.01(-5.08%)
Apr 18, 2024 0.2091 0.2107 0.2047 0.2107 70,579 +0.00(+2.08%)
Apr 17, 2024 0.2127 0.2152 0.2017 0.2064 130,218 -0.00(-1.71%)
Apr 16, 2024 0.2397 0.2465 0.2000 0.2100 76,342 -0.04(-16.67%)
Apr 15, 2024 0.2538 0.2600 0.2499 0.2520 71,018 +0.01(+2.27%)
Apr 12, 2024 0.2466 0.2548 0.2442 0.2464 208,970 -0.00(-1.36%)
Apr 11, 2024 0.2645 0.2645 0.2414 0.2498 132,471 +0.00(+1.09%)
Apr 10, 2024 0.2500 0.2538 0.2407 0.2471 67,140 -0.01(-2.25%)
Apr 09, 2024 0.2500 0.2585 0.2420 0.2528 455,084 +0.01(+4.55%)
Apr 08, 2024 0.2380 0.2418 0.2288 0.2418 265,880 +0.00(+0.75%)
Apr 05, 2024 0.2410 0.2489 0.2278 0.2400 124,391 -0.00(-0.62%)
Apr 04, 2024 0.2440 0.2500 0.2400 0.2415 518,456 -0.00(-0.08%)
Apr 03, 2024 0.2350 0.2417 0.2284 0.2417 459,870 +0.01(+5.55%)
Apr 02, 2024 0.2199 0.2350 0.2187 0.2290 24,960 +0.01(+3.48%)
Apr 01, 2024 0.2350 0.2350 0.2100 0.2213 37,310 -0.00(-1.99%)
Mar 28, 2024 0.2119 0.2277 0.2100 0.2258 61,489 -0.00(-0.44%)
Mar 27, 2024 0.2268 0.2268 0.2268 0.2268 500 +0.00(+0.27%)
Mar 26, 2024 0.2279 0.2280 0.2201 0.2262 12,500 +0.01(+2.77%)
Mar 25, 2024 0.1970 0.2230 0.1970 0.2201 87,100 -0.00(-1.74%)
Mar 22, 2024 0.2320 0.2375 0.2240 0.2240 48,110 -0.01(-3.86%)
Mar 21, 2024 0.2356 0.2400 0.2330 0.2330 30,000 -0.01(-2.31%)
Mar 20, 2024 0.2357 0.2385 0.2357 0.2385 14,750 -0.00(-0.63%)
Mar 19, 2024 0.2406 0.2406 0.2400 0.2400 10,500 -0.00(-0.74%)
Mar 18, 2024 0.2500 0.2500 0.2357 0.2418 179,541 -0.01(-2.50%)
Mar 15, 2024 0.2321 0.2490 0.2293 0.2480 303,596 +0.02(+7.92%)
Mar 14, 2024 0.2271 0.2319 0.2271 0.2298 8,929 +0.01(+3.37%)
Mar 13, 2024 0.2300 0.2394 0.2223 0.2223 146,992 -0.01(-3.35%)
Mar 12, 2024 0.2333 0.2339 0.2216 0.2300 97,700 +0.02(+7.28%)
Mar 11, 2024 0.2400 0.2664 0.2144 0.2144 227,017 -0.01(-6.09%)
Mar 08, 2024 0.2300 0.2399 0.2197 0.2283 117,869 -0.00(-0.39%)
Mar 07, 2024 0.2348 0.2400 0.2292 0.2292 144,500 -0.00(-1.55%)
Mar 06, 2024 0.2400 0.2400 0.2300 0.2328 124,368 +0.00(+1.22%)
Mar 05, 2024 0.2040 0.2350 0.1980 0.2300 321,121 +0.01(+6.63%)
Mar 04, 2024 0.1941 0.2200 0.1941 0.2157 349,860 +0.02(+9.49%)
Mar 01, 2024 0.1750 0.1995 0.1750 0.1970 44,533 +0.02(+11.49%)
Feb 29, 2024 0.1747 0.1850 0.1747 0.1767 48,798 -0.00(-1.83%)
Feb 28, 2024 0.1757 0.1845 0.1757 0.1800 10,600 +0.00(+0.11%)
Feb 27, 2024 0.1829 0.1829 0.1798 0.1798 3,884 +0.00(+2.45%)
Feb 26, 2024 0.1814 0.1814 0.1714 0.1755 134,050 -0.01(-7.63%)
Feb 23, 2024 0.1720 0.1900 0.1681 0.1900 55,779 +0.00(+2.59%)
Feb 22, 2024 0.1995 0.1995 0.1834 0.1852 27,601 -0.01(-7.17%)
Feb 21, 2024 0.1995 0.1995 0.1861 0.1995 37,000 +0.00(+2.31%)
Feb 20, 2024 0.1950 0.1963 0.1950 0.1950 16,262 +0.00(+1.93%)
Feb 16, 2024 0.1928 0.1943 0.1913 0.1913 33,000 -0.00(-1.19%)
Feb 15, 2024 0.1928 0.1950 0.1870 0.1936 11,797 +0.01(+4.31%)
Feb 14, 2024 0.1888 0.1959 0.1844 0.1856 17,760 -0.00(-1.75%)
Feb 13, 2024 0.1933 0.1959 0.1800 0.1889 65,444 +0.00(+1.72%)
Feb 12, 2024 0.1837 0.1857 0.1837 0.1857 200 -0.01(-3.73%)
Feb 09, 2024 0.2145 0.2145 0.1920 0.1929 43,140 -0.00(-2.18%)
Feb 08, 2024 0.1968 0.1972 0.1968 0.1972 12,000 +0.00(+0.97%)
Feb 07, 2024 0.2000 0.2000 0.1918 0.1953 36,541 +0.01(+3.22%)
Feb 06, 2024 0.1892 0.1892 0.1892 0.1892 1,000 -0.00(-1.82%)
Feb 05, 2024 0.1808 0.1927 0.1777 0.1927 26,843 +0.01(+4.79%)
Feb 02, 2024 0.1822 0.1861 0.1801 0.1839 49,618 -0.00(-0.59%)
Feb 01, 2024 0.1929 0.1958 0.1817 0.1850 153,203 +0.00(+0.00%)
Jan 31, 2024 0.1971 0.2000 0.1846 0.1850 245,901 -0.02(-9.76%)
Jan 30, 2024 0.2029 0.2050 0.1981 0.2050 50,769 +0.00(+1.03%)
Jan 29, 2024 0.2076 0.2100 0.2000 0.2029 66,369 -0.00(-1.02%)
Jan 26, 2024 0.2058 0.2058 0.2050 0.2050 1,538 -0.00(-1.96%)
Jan 25, 2024 0.2104 0.2104 0.2091 0.2091 10,302 -0.00(-1.83%)
Jan 24, 2024 0.2077 0.2130 0.2020 0.2130 26,710 +0.01(+2.55%)
Jan 23, 2024 0.2087 0.2100 0.2064 0.2077 8,635 -0.00(-0.62%)
Jan 22, 2024 0.2097 0.2157 0.2061 0.2090 10,300 -0.01(-3.11%)
Jan 19, 2024 0.2200 0.2261 0.2156 0.2157 107,560 +0.00(+1.41%)
Jan 18, 2024 0.2255 0.2255 0.2078 0.2127 91,480 -0.00(-1.85%)
Jan 17, 2024 0.2301 0.2400 0.2166 0.2167 90,000 -0.02(-8.83%)
Jan 16, 2024 0.2355 0.2450 0.2312 0.2377 35,920 -0.01(-3.80%)
Jan 12, 2024 0.2530 0.2579 0.2450 0.2471 17,849 +0.00(+0.86%)
Jan 11, 2024 0.2597 0.2597 0.2450 0.2450 81,260 -0.01(-3.12%)
Jan 10, 2024 0.2439 0.2596 0.2439 0.2529 13,826 +0.01(+6.17%)
Jan 09, 2024 0.2497 0.2497 0.2335 0.2382 48,761 +0.01(+5.35%)
Jan 08, 2024 0.2449 0.2541 0.2260 0.2261 144,005 -0.02(-8.09%)
Jan 05, 2024 0.2597 0.2600 0.2432 0.2460 55,143 -0.01(-4.28%)
Jan 04, 2024 0.2479 0.2570 0.2381 0.2570 163,425 +0.02(+9.04%)
Jan 03, 2024 0.2345 0.2482 0.2345 0.2357 57,404 +0.00(+0.90%)
Jan 02, 2024 0.2150 0.2393 0.2150 0.2336 23,246 -0.01(-5.16%)
Dec 29, 2023 0.2366 0.2463 0.2348 0.2463 28,600 +0.01(+5.98%)
Dec 28, 2023 0.2300 0.2355 0.2280 0.2324 61,124 +0.00(+0.39%)
Dec 27, 2023 0.2312 0.2315 0.2300 0.2315 15,880 +0.00(+0.65%)
Dec 26, 2023 0.2300 0.2300 0.2202 0.2300 23,681 -0.00(-2.13%)
Dec 22, 2023 0.2280 0.2400 0.2280 0.2350 18,860 +0.01(+3.48%)
Dec 21, 2023 0.2286 0.2318 0.2271 0.2271 45,163 -0.00(-2.11%)
Dec 20, 2023 0.2255 0.2537 0.2255 0.2320 30,190 -0.01(-4.72%)
Dec 19, 2023 0.2424 0.2435 0.2424 0.2435 1,900 +0.00(+0.45%)
Dec 18, 2023 0.2399 0.2460 0.2399 0.2424 10,500 +0.01(+5.39%)
Dec 15, 2023 0.2375 0.2375 0.2300 0.2300 41,489 -0.01(-3.16%)
Dec 14, 2023 0.2350 0.2400 0.2322 0.2375 23,518 +0.01(+3.31%)
Dec 13, 2023 0.2157 0.2300 0.2132 0.2299 88,300 +0.01(+5.70%)
Dec 12, 2023 0.2275 0.2275 0.2099 0.2175 56,199 -0.01(-4.77%)
Dec 11, 2023 0.2428 0.2428 0.2266 0.2284 144,056 -0.02(-8.64%)
Dec 08, 2023 0.2482 0.2500 0.2450 0.2500 69,513 -0.00(-0.12%)
Dec 07, 2023 0.2500 0.2503 0.2500 0.2503 1,250 +0.01(+4.29%)
Dec 06, 2023 0.2501 0.2502 0.2396 0.2400 63,412 -0.01(-4.08%)
Dec 05, 2023 0.2658 0.2658 0.2500 0.2502 19,311 -0.01(-2.83%)
Dec 04, 2023 0.2616 0.2700 0.2542 0.2575 275,322 -0.01(-2.65%)
Dec 01, 2023 0.2500 0.2650 0.2476 0.2645 30,556 +0.01(+4.22%)
Nov 30, 2023 0.2590 0.2600 0.2496 0.2538 32,519 -0.01(-2.53%)
Nov 29, 2023 0.2669 0.2700 0.2604 0.2604 26,281 +0.00(+0.15%)
Nov 28, 2023 0.2450 0.2621 0.2378 0.2600 52,250 +0.01(+4.00%)
Nov 27, 2023 0.2500 0.2500 0.2450 0.2500 38,500 +0.01(+2.67%)
Nov 24, 2023 0.2400 0.2477 0.2391 0.2435 34,200 -0.01(-2.52%)
Nov 22, 2023 0.2381 0.2498 0.2354 0.2498 12,455 +0.00(+0.69%)
Nov 21, 2023 0.2472 0.2500 0.2430 0.2481 39,300 +0.00(+2.06%)
Nov 20, 2023 0.2350 0.2447 0.2350 0.2431 167,863 -0.01(-2.09%)
Nov 17, 2023 0.2500 0.2500 0.2434 0.2483 13,059 +0.00(+1.76%)
Nov 16, 2023 0.2380 0.2450 0.2380 0.2440 6,450 -0.01(-2.40%)
Nov 15, 2023 0.2462 0.2500 0.2375 0.2500 89,700 -0.01(-2.42%)
Nov 14, 2023 0.2641 0.2700 0.2561 0.2562 79,911 +0.00(+1.03%)
Nov 13, 2023 0.2515 0.2597 0.2488 0.2536 11,706 -0.00(-0.31%)
Nov 10, 2023 0.2526 0.2544 0.2500 0.2544 38,549 +0.00(+0.55%)
Nov 09, 2023 0.2547 0.2577 0.2530 0.2530 20,600 -0.01(-3.66%)
Nov 08, 2023 0.2563 0.2626 0.2560 0.2626 195,053 +0.01(+2.18%)
Nov 07, 2023 0.2720 0.2720 0.2564 0.2570 16,235 -0.02(-8.21%)
Nov 06, 2023 0.2751 0.2800 0.2700 0.2800 30,479 +0.00(+0.00%)
Nov 03, 2023 0.2737 0.2800 0.2737 0.2800 4,385 +0.00(+1.08%)
Nov 02, 2023 0.2798 0.2798 0.2622 0.2770 6,500 +0.01(+2.21%)
Nov 01, 2023 0.2805 0.2805 0.2636 0.2710 267,253 -0.00(-1.45%)
Oct 31, 2023 0.2700 0.2858 0.2656 0.2750 20,315 -0.01(-1.79%)
Oct 30, 2023 0.2791 0.2800 0.2698 0.2800 27,606 +0.00(+1.63%)
Oct 27, 2023 0.2650 0.2875 0.2603 0.2755 14,201 -0.00(-1.61%)
Oct 26, 2023 0.2749 0.2845 0.2577 0.2800 466,651 +0.00(+0.00%)
Oct 25, 2023 0.2728 0.2800 0.2686 0.2800 95,100 +0.01(+4.28%)
Oct 24, 2023 0.2700 0.2710 0.2680 0.2685 74,650 -0.01(-3.87%)
Oct 23, 2023 0.3023 0.3090 0.2500 0.2793 22,762 -0.02(-7.97%)
Oct 20, 2023 0.2898 0.3050 0.2890 0.3035 40,900 +0.00(+0.20%)
Oct 19, 2023 0.3018 0.3082 0.3010 0.3029 28,500 +0.00(+0.53%)
Oct 18, 2023 0.2945 0.3013 0.2945 0.3013 65,700 +0.01(+1.82%)
Oct 17, 2023 0.2912 0.3060 0.2912 0.2959 8,786 -0.02(-7.04%)
Oct 16, 2023 0.3067 0.3224 0.3010 0.3183 61,926 +0.02(+5.71%)
Oct 13, 2023 0.3070 0.3120 0.3010 0.3011 85,704 -0.00(-0.63%)
Oct 12, 2023 0.2811 0.3030 0.2811 0.3030 160,200 +0.01(+4.20%)
Oct 11, 2023 0.2800 0.2917 0.2759 0.2908 52,300 -0.00(-0.31%)
Oct 10, 2023 0.2916 0.2917 0.2800 0.2917 133,000 +0.01(+4.18%)
Oct 09, 2023 0.3000 0.3000 0.2800 0.2800 22,200 -0.01(-3.45%)
Oct 06, 2023 0.2842 0.2916 0.2826 0.2900 76,558 +0.02(+7.53%)
Oct 05, 2023 0.2701 0.2795 0.2601 0.2697 57,375 -0.01(-4.36%)
Oct 04, 2023 0.2750 0.2820 0.2510 0.2820 40,647 -0.00(-0.88%)
Oct 03, 2023 0.2800 0.2875 0.2770 0.2845 43,200 -0.01(-3.23%)
Oct 02, 2023 0.2850 0.2948 0.2840 0.2940 48,100 +0.00(+0.34%)
Sep 29, 2023 0.3020 0.3020 0.2928 0.2930 163,410 +0.00(+1.03%)
Sep 28, 2023 0.2677 0.2900 0.2500 0.2900 82,177 +0.01(+4.20%)
Sep 27, 2023 0.2772 0.2843 0.2695 0.2783 24,600 +0.01(+4.04%)
Sep 26, 2023 0.2750 0.2750 0.2592 0.2675 75,950 -0.01(-2.12%)
Sep 25, 2023 0.2706 0.2797 0.2684 0.2733 40,828 -0.01(-2.22%)
Sep 22, 2023 0.2760 0.2795 0.2710 0.2795 56,776 +0.00(+1.27%)
Sep 21, 2023 0.2875 0.2875 0.2665 0.2760 136,786 -0.01(-4.60%)
Sep 20, 2023 0.2932 0.3000 0.2879 0.2893 127,775 -0.01(-1.80%)
Sep 19, 2023 0.2950 0.2955 0.2800 0.2946 150,572 +0.01(+2.08%)
Sep 18, 2023 0.3015 0.3015 0.2831 0.2886 13,834 -0.01(-2.60%)
Sep 15, 2023 0.3015 0.3015 0.2875 0.2963 114,430 +0.01(+2.10%)
Sep 14, 2023 0.2820 0.3019 0.2701 0.2902 717,450 +0.01(+2.18%)
Sep 13, 2023 0.2889 0.2931 0.2797 0.2840 68,836 +0.00(+0.60%)
Sep 12, 2023 0.2757 0.2866 0.2750 0.2823 147,860 -0.00(-1.29%)
Sep 11, 2023 0.2935 0.2935 0.2770 0.2860 170,433 -0.01(-3.08%)
Sep 08, 2023 0.2900 0.2951 0.2780 0.2951 107,260 +0.01(+3.04%)
Sep 07, 2023 0.2800 0.2864 0.2713 0.2864 26,957 +0.01(+3.84%)
Sep 06, 2023 0.2872 0.2872 0.2758 0.2758 23,334 -0.01(-4.50%)
Sep 05, 2023 0.2909 0.2913 0.2730 0.2888 100,467 -0.01(-1.90%)
Sep 01, 2023 0.2771 0.2944 0.2771 0.2944 25,128 +0.01(+3.84%)
Aug 31, 2023 0.2740 0.2868 0.2740 0.2835 7,109 +0.02(+6.90%)
Aug 30, 2023 0.2706 0.2706 0.2650 0.2652 33,000 -0.01(-3.88%)
Aug 29, 2023 0.2450 0.2759 0.2450 0.2759 6,190 +0.01(+2.00%)
Aug 28, 2023 0.2678 0.2824 0.2632 0.2705 28,392 +0.00(+1.31%)
Aug 25, 2023 0.2682 0.2711 0.2605 0.2670 57,800 -0.01(-1.98%)
Aug 24, 2023 0.2714 0.2724 0.2700 0.2724 32,040 +0.00(+0.52%)
Aug 23, 2023 0.2630 0.2750 0.2630 0.2710 22,181 +0.01(+5.45%)
Aug 22, 2023 0.2709 0.2709 0.2570 0.2570 40,644 +0.01(+2.39%)
Aug 21, 2023 0.2300 0.2520 0.2300 0.2510 44,756 -0.01(-4.71%)
Aug 18, 2023 0.2330 0.2634 0.2330 0.2634 62,713 +0.01(+3.70%)
Aug 17, 2023 0.2648 0.2676 0.2527 0.2540 96,140 -0.01(-2.91%)
Aug 16, 2023 0.2524 0.2616 0.2524 0.2616 49,000 -0.00(-1.39%)
Aug 15, 2023 0.2874 0.2874 0.2570 0.2653 30,770 -0.02(-5.52%)
Aug 14, 2023 0.2657 0.2808 0.2554 0.2808 126,380 +0.01(+4.00%)
Aug 11, 2023 0.2738 0.2738 0.2700 0.2700 23,000 +0.00(+0.90%)
Aug 10, 2023 0.2602 0.2700 0.2602 0.2676 70,692 +0.00(+1.67%)
Aug 09, 2023 0.2910 0.2910 0.2600 0.2632 110,875 +0.01(+2.89%)
Aug 08, 2023 0.2800 0.2817 0.2558 0.2558 312,040 -0.04(-13.14%)
Aug 07, 2023 0.3122 0.3122 0.2900 0.2945 13,591 -0.00(-0.34%)
Aug 04, 2023 0.2962 0.3078 0.2892 0.2955 111,425 +0.01(+4.79%)
Aug 03, 2023 0.2930 0.2930 0.2816 0.2820 21,850 +0.00(+0.36%)
Aug 02, 2023 0.2715 0.2810 0.2623 0.2810 36,678 +0.01(+4.07%)
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.