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 (%)
Jul 31, 2018 0.2216 0.2216 0.2216 0 -0.01(-5.82%)
Jul 30, 2018 0.2355 0.2360 0.2100 0.2353 45,383 +0.01(+5.09%)
Jul 27, 2018 0.2189 0.2250 0.2189 0.2239 31,500 -0.01(-4.60%)
Jul 26, 2018 0.2100 0.2347 0.2100 0.2347 7,500 +0.00(+0.43%)
Jul 25, 2018 0.2340 0.2340 0.2318 0.2337 39,000 +0.00(+1.61%)
Jul 24, 2018 0.2334 0.2334 0.2263 0.2300 20,500 +0.00(+1.81%)
Jul 23, 2018 0.2200 0.2259 0.2080 0.2259 9,500 +0.01(+2.68%)
Jul 20, 2018 0.2300 0.2340 0.2190 0.2200 183,475 +0.00(+1.76%)
Jul 19, 2018 0.1982 0.2279 0.1925 0.2162 67,500 -0.01(-2.61%)
Jul 18, 2018 0.2193 0.2220 0.2193 0.2220 3,500 -0.01(-4.17%)
Jul 17, 2018 0.2109 0.2317 0.2109 0.2317 17,045 +0.02(+10.71%)
Jul 16, 2018 0.2106 0.2106 0.1959 0.2092 3,500 +0.01(+3.59%)
Jul 13, 2018 0.1913 0.2100 0.1803 0.2020 47,750 +0.00(+1.61%)
Jul 12, 2018 0.1994 0.1994 0.1988 0.1988 55,000 -0.01(-4.15%)
Jul 11, 2018 0.2074 0.2074 0.2074 0.2074 300 -0.00(-1.02%)
Jul 10, 2018 0.1924 0.2095 0.1924 0.2095 2,025 -0.00(-0.22%)
Jul 09, 2018 0.1989 0.2100 0.1932 0.2100 41,850 +0.00(+0.02%)
Jul 06, 2018 0.2000 0.2099 0.2000 0.2099 3,000 +0.00(+0.33%)
Jul 05, 2018 0.2010 0.2093 0.2000 0.2093 9,000 +0.00(+1.05%)
Jul 03, 2018 0.2071 0.2071 0.2071 0 -0.01(-3.22%)
Jul 02, 2018 0.2140 0.2140 0.2140 0.2140 500 +0.01(+7.27%)
Jun 29, 2018 0.2098 0.2098 0.1995 0.1995 10,100 -0.01(-3.86%)
Jun 28, 2018 0.1942 0.2075 0.1904 0.2075 13,000 +0.00(+0.90%)
Jun 27, 2018 0.2061 0.2061 0.1851 0.2056 93,699 -0.00(-1.05%)
Jun 26, 2018 0.1900 0.2078 0.1805 0.2078 44,851 +0.01(+5.33%)
Jun 25, 2018 0.2009 0.2030 0.1973 0.1973 17,000 -0.01(-3.97%)
Jun 22, 2018 0.2000 0.2055 0.1977 0.2055 25,000 +0.00(+0.78%)
Jun 21, 2018 0.1912 0.2067 0.1870 0.2039 19,300 -0.00(-0.31%)
Jun 20, 2018 0.2013 0.2100 0.2013 0.2045 28,700 -0.01(-4.44%)
Jun 19, 2018 0.2002 0.2140 0.2002 0.2140 7,600 +0.01(+6.05%)
Jun 18, 2018 0.2181 0.2200 0.1990 0.2018 76,900 -0.02(-11.02%)
Jun 15, 2018 0.2319 0.2323 0.2268 17,845 -0.01(-2.37%)
Jun 14, 2018 0.2323 0.2323 0.2323 0.2323 300 -0.00(-1.57%)
Jun 13, 2018 0.2360 0.2360 0.2360 0.2360 500 +0.01(+2.65%)
Jun 12, 2018 0.2300 0.2358 0.2299 0.2299 42,471 -0.01(-2.17%)
Jun 08, 2018 0.2350 0.2350 0.2350 0 +0.00(+2.04%)
Jun 07, 2018 0.1993 0.2303 0.1990 0.2303 32,889 +0.02(+8.84%)
Jun 06, 2018 0.2100 0.2132 0.2100 0.2116 24,000 +0.00(+0.76%)
Jun 05, 2018 0.2068 0.2115 0.2050 0.2100 18,200 -0.02(-6.87%)
Jun 04, 2018 0.2041 0.2279 0.2000 0.2255 13,500 +0.01(+2.56%)
May 31, 2018 0.2199 0.2199 0.2199 40 +0.00(+0.53%)
May 30, 2018 0.2221 0.2221 0.2187 0.2187 5,500 +0.00(+1.72%)
May 29, 2018 0.2266 0.2266 0.2100 0.2150 13,350 -0.01(-5.95%)
May 25, 2018 0.2286 0.2286 0.2286 0 +0.01(+3.07%)
May 24, 2018 0.2188 0.2436 0.2109 0.2218 135,588 -0.03(-12.85%)
May 23, 2018 0.2103 0.2545 0.2103 0.2545 7,400 -0.01(-2.29%)
May 22, 2018 0.2560 0.2605 0.2560 0.2605 39,003 -0.00(-1.30%)
May 21, 2018 0.2639 0.2639 0.2639 0.2639 1,400 +0.02(+6.48%)
May 18, 2018 0.2317 0.2478 0.2311 0.2478 8,500 +0.02(+7.76%)
May 17, 2018 0.2346 0.2346 0.2300 0.2300 5,000 -0.00(-1.09%)
May 16, 2018 0.2340 0.2340 0.2185 0.2325 30,000 +0.00(+0.19%)
May 15, 2018 0.2520 0.2586 0.2321 0.2321 15,500 -0.02(-8.96%)
May 11, 2018 0.2549 0.2549 0.2549 0 -0.00(-1.53%)
May 09, 2018 0.2589 0.2589 0.2589 0 +0.01(+3.15%)
May 08, 2018 0.2401 0.2510 0.2401 0.2510 13,000 -0.01(-3.79%)
May 07, 2018 0.2350 0.2700 0.2350 0.2609 3,500 -0.02(-5.88%)
May 04, 2018 0.2798 0.2798 0.2400 0.2772 24,600 -0.00(-1.35%)
May 03, 2018 0.2770 0.2810 0.2604 0.2810 25,000 +0.01(+2.48%)
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.